Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	24,500.00	24,700.00	24,250.00	24,700.00	18,586.66	26,600
2023-02-21	24,900.00	24,900.00	24,500.00	24,500.00	18,436.16	8,100
2023-02-20	24,150.00	24,500.00	23,900.00	24,500.00	18,436.16	19,400
2023-02-17	24,200.00	24,200.00	24,000.00	24,000.00	18,059.91	1,500
2023-02-16	23,900.00	24,350.00	23,000.00	23,950.00	18,022.28	7,400
2023-02-15	23,900.00	24,350.00	23,900.00	24,350.00	18,323.28	2,700
2023-02-14	24,800.00	24,800.00	23,800.00	24,000.00	18,059.91	4,000
2023-02-13	23,250.00	25,600.00	23,250.00	24,350.00	18,323.28	22,900
2023-02-10	23,200.00	24,000.00	23,200.00	24,000.00	18,059.91	11,200
2023-02-09	23,100.00	24,000.00	23,000.00	24,000.00	18,059.91	17,000
2023-02-08	24,050.00	24,050.00	24,000.00	24,000.00	18,059.91	4,300
2023-02-07	24,050.00	24,050.00	24,000.00	24,000.00	18,059.91	20,800
2023-02-06	24,500.00	24,500.00	24,000.00	24,050.00	18,097.53	23,500
2023-02-03	24,150.00	25,000.00	24,150.00	24,500.00	18,436.16	6,700
2023-02-02	23,900.00	25,000.00	23,900.00	24,800.00	18,661.91	24,600
2023-02-01	24,100.00	24,400.00	23,900.00	23,900.00	17,984.66	55,000
2023-01-31	24,000.00	24,200.00	24,000.00	24,100.00	18,135.16	27,700
2023-01-30	24,000.00	24,500.00	24,000.00	24,000.00	18,059.91	16,200
2023-01-27	24,000.00	24,900.00	23,300.00	24,150.00	18,172.78	23,600
2023-01-19	23,900.00	23,900.00	23,600.00	23,800.00	17,909.41	12,600
2023-01-18	23,450.00	23,800.00	23,450.00	23,600.00	17,758.91	10,700
2023-01-17	23,200.00	23,800.00	23,200.00	23,400.00	17,608.41	15,700
2023-01-16	23,500.00	23,550.00	23,300.00	23,450.00	17,646.04	11,400
2023-01-13	23,800.00	24,150.00	23,700.00	23,900.00	17,984.66	15,500
2023-01-12	23,100.00	24,200.00	23,000.00	23,500.00	17,683.66	15,700
2023-01-11	25,000.00	25,000.00	23,500.00	24,100.00	18,135.16	27,200
2023-01-10	24,000.00	24,000.00	23,000.00	23,550.00	17,721.29	13,100
2023-01-09	23,000.00	23,950.00	23,000.00	23,800.00	17,909.41	31,400
2023-01-06	23,300.00	24,150.00	23,300.00	24,000.00	18,059.91	36,300
2023-01-05	23,100.00	24,150.00	23,000.00	23,900.00	17,984.66	15,700
2023-01-04	24,250.00	24,700.00	23,750.00	24,000.00	18,059.91	42,800
2023-01-03	22,900.00	23,700.00	22,500.00	23,700.00	17,834.16	55,800
2022-12-30	22,500.00	23,300.00	22,150.00	22,500.00	16,931.17	12,000
2022-12-29	24,000.00	24,000.00	22,700.00	23,150.00	17,420.29	27,700
2022-12-28	23,200.00	23,550.00	22,950.00	23,200.00	17,457.91	40,700
2022-12-27	22,700.00	22,700.00	21,700.00	22,600.00	17,006.42	65,500
2022-12-26	24,450.00	24,500.00	22,750.00	22,750.00	17,119.29	100,600
2022-12-23	24,450.00	26,000.00	24,450.00	24,450.00	18,398.53	182,900
2022-12-22	28,800.00	28,800.00	26,250.00	26,250.00	19,753.03	87,500
2022-12-21	29,900.00	29,900.00	28,200.00	28,200.00	21,220.39	63,800
2022-12-20	26,900.00	29,600.00	26,550.00	29,100.00	21,897.64	26,998,900
2022-12-19	26,700.00	27,700.00	25,500.00	27,700.00	20,844.15	1,604,000
2022-12-16	26,950.00	26,950.00	25,500.00	26,800.00	20,166.90	71,900
2022-12-15	26,900.00	27,000.00	25,500.00	27,000.00	20,317.40	101,300
2022-12-14	26,500.00	27,000.00	25,500.00	27,000.00	20,317.40	99,100
2022-12-13	26,800.00	27,000.00	25,400.00	27,000.00	20,317.40	158,600
2022-12-12	26,500.00	26,800.00	25,300.00	26,800.00	20,166.90	129,600
2022-12-09	26,350.00	26,700.00	25,200.00	26,600.00	20,016.40	100,700
2022-12-08	25,700.00	26,400.00	25,150.00	26,400.00	19,865.90	222,200
2022-12-07	25,500.00	26,000.00	25,200.00	26,000.00	19,564.90	169,700
2022-12-06	24,000.00	25,500.00	24,000.00	25,500.00	19,188.65	1,843,478
2022-12-05	23,500.00	24,300.00	23,500.00	24,150.00	18,172.78	1,315,611
2022-12-02	23,500.00	23,900.00	23,000.00	23,500.00	17,683.66	33,200
2022-12-01	23,400.00	23,600.00	23,200.00	23,500.00	17,683.66	28,000
2022-11-30	23,000.00	23,400.00	22,700.00	23,400.00	17,608.41	34,300
2022-11-29	22,200.00	23,200.00	22,200.00	23,000.00	17,307.41	16,600
2022-11-28	22,000.00	23,100.00	22,000.00	23,100.00	17,382.66	4,809,989
2022-11-25	22,900.00	23,000.00	22,900.00	23,000.00	17,307.41	32,400
2022-11-24	21,600.00	23,200.00	21,500.00	22,950.00	17,269.79	511,500
2022-11-23	21,300.00	22,800.00	21,000.00	22,800.00	17,156.91	5,356,789

← NewerPage 16 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.