Viet Nam Power Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	25,550.00	25,550.00	25,500.00	25,500.00	19,188.65	8,500
2023-05-22	25,550.00	25,600.00	25,550.00	25,550.00	19,226.28	3,300
2023-05-19	25,900.00	26,000.00	25,550.00	25,550.00	19,226.28	11,500
2023-05-18	25,900.00	25,900.00	25,900.00	25,900.00	19,489.65	900
2023-05-17	26,500.00	26,500.00	26,000.00	26,000.00	19,564.90	6,500
2023-05-16	25,800.00	25,800.00	25,600.00	25,600.00	19,263.90	2,400
2023-05-15	25,650.00	25,650.00	25,600.00	25,600.00	19,263.90	7,400
2023-05-12	25,700.00	25,900.00	25,700.00	25,800.00	19,414.40	2,200
2023-05-11	25,800.00	26,000.00	25,800.00	25,900.00	19,489.65	11,600
2023-05-10	26,200.00	27,000.00	24,600.00	26,000.00	19,564.90	19,100
2023-05-09	26,200.00	26,450.00	26,100.00	26,100.00	19,640.15	3,900
2023-05-08	26,300.00	26,300.00	26,100.00	26,150.00	19,677.78	5,200
2023-05-05	26,100.00	26,250.00	25,000.00	26,250.00	19,753.03	2,700
2023-05-04	26,850.00	26,850.00	25,350.00	25,950.00	19,527.28	5,500
2023-04-28	26,000.00	26,100.00	25,750.00	25,950.00	19,527.28	9,200
2023-04-27	25,850.00	26,000.00	25,850.00	25,900.00	19,489.65	5,400
2023-04-25	26,000.00	26,100.00	25,950.00	26,000.00	19,564.90	5,000
2023-04-24	25,600.00	26,100.00	25,500.00	26,000.00	19,564.90	6,700
2023-04-21	26,200.00	26,200.00	26,050.00	26,200.00	19,715.40	2,400
2023-04-20	26,500.00	27,000.00	26,500.00	27,000.00	20,317.40	1,600
2023-04-19	26,500.00	26,850.00	26,500.00	26,850.00	20,204.52	600
2023-04-18	26,500.00	26,950.00	26,500.00	26,950.00	20,279.77	1,900
2023-04-17	25,800.00	26,200.00	25,800.00	26,200.00	19,715.40	4,800
2023-04-14	27,600.00	27,600.00	27,000.00	27,000.00	20,317.40	26,000
2023-04-13	27,750.00	27,750.00	27,200.00	27,500.00	20,693.65	6,900
2023-04-12	28,300.00	29,200.00	27,300.00	28,600.00	21,521.39	226,400
2023-04-11	27,050.00	28,200.00	27,050.00	28,200.00	21,220.39	17,900
2023-04-10	28,000.00	28,200.00	27,500.00	28,200.00	21,220.39	113,400
2023-04-07	26,700.00	28,200.00	26,700.00	28,200.00	21,220.39	154,600
2023-04-06	26,950.00	28,200.00	26,950.00	27,600.00	20,768.90	53,700
2023-04-05	28,100.00	28,100.00	26,750.00	27,900.00	20,994.65	11,300
2023-04-04	26,500.00	28,200.00	26,500.00	28,100.00	21,145.14	91,800
2023-04-03	26,600.00	27,650.00	25,700.00	27,000.00	20,317.40	867,600
2023-03-31	25,700.00	26,950.00	25,700.00	26,600.00	20,016.40	29,400
2023-03-30	26,000.00	26,100.00	26,000.00	26,100.00	19,640.15	1,600
2023-03-29	26,600.00	27,000.00	25,300.00	27,000.00	20,317.40	2,500
2023-03-28	27,400.00	27,400.00	25,950.00	26,600.00	20,016.40	26,700
2023-03-27	25,200.00	26,000.00	25,200.00	25,950.00	19,527.28	42,100
2023-03-24	25,750.00	25,750.00	24,850.00	25,200.00	18,962.91	14,000
2023-03-23	26,200.00	26,600.00	25,000.00	25,600.00	19,263.90	63,600
2023-03-22	26,800.00	26,800.00	24,850.00	26,450.00	19,903.53	37,500
2023-03-21	27,500.00	28,600.00	26,700.00	26,700.00	20,091.65	39,300
2023-03-20	27,250.00	29,000.00	27,250.00	28,700.00	21,596.64	146,300
2023-03-17	26,800.00	28,000.00	26,200.00	28,000.00	21,069.89	71,500
2023-03-16	25,000.00	26,800.00	25,000.00	26,800.00	20,166.90	87,900
2023-03-15	25,000.00	25,200.00	25,000.00	25,200.00	18,962.91	33,700
2023-03-14	25,000.00	25,000.00	25,000.00	25,000.00	18,812.41	400
2023-03-13	24,000.00	25,200.00	24,000.00	25,000.00	18,812.41	83,600
2023-03-10	24,200.00	24,800.00	24,200.00	24,600.00	18,511.41	2,000
2023-03-09	24,900.00	24,900.00	24,200.00	24,300.00	18,285.66	8,600
2023-03-08	25,000.00	25,000.00	24,400.00	24,500.00	18,436.16	26,400
2023-03-07	23,600.00	25,000.00	23,600.00	25,000.00	18,812.41	70,900
2023-03-06	24,900.00	24,900.00	24,150.00	24,500.00	18,436.16	800
2023-03-03	24,400.00	24,600.00	24,200.00	24,500.00	18,436.16	33,200
2023-03-02	23,650.00	24,500.00	23,650.00	24,500.00	18,436.16	14,400
2023-03-01	23,650.00	24,300.00	23,600.00	24,300.00	18,285.66	17,400
2023-02-28	23,900.00	24,050.00	23,900.00	24,000.00	18,059.91	2,500
2023-02-27	24,700.00	24,700.00	24,100.00	24,150.00	18,172.78	3,300
2023-02-24	24,150.00	24,200.00	24,000.00	24,000.00	18,059.91	8,400
2023-02-23	23,900.00	24,200.00	23,900.00	24,200.00	18,210.41	2,700

← NewerPage 15 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	2,300.0000 VND
2025-05-28	200.0000 VND
2024-12-20	1,400.0000 VND
2024-09-24	500.0000 VND
2024-07-29	500.0000 VND
2024-04-23	1,000.0000 VND
2023-10-04	1,300.0000 VND
2022-10-21	1,000.0000 VND
2021-08-09	200.0000 VND
2021-03-30	400.0000 VND
2020-11-19	500.0000 VND
2019-06-14	1,100.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.