Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	22,900.00	22,900.00	21,900.00	22,050.00	16,592.54	409,900
2022-11-21	21,800.00	21,900.00	21,500.00	21,800.00	16,404.42	19,500
2022-11-18	21,600.00	21,800.00	21,500.00	21,800.00	16,404.42	33,300
2022-11-17	19,300.00	21,800.00	19,200.00	21,800.00	16,404.42	17,000
2022-11-16	20,500.00	22,000.00	20,500.00	20,550.00	15,463.80	774,600
2022-11-15	21,500.00	22,000.00	21,300.00	22,000.00	16,554.92	16,900
2022-11-14	22,900.00	22,900.00	21,900.00	22,900.00	17,232.16	3,300
2022-11-11	22,400.00	22,900.00	22,400.00	22,900.00	17,232.16	4,200
2022-11-10	22,200.00	23,200.00	22,150.00	23,200.00	17,457.91	6,600
2022-11-09	24,000.00	24,000.00	22,500.00	23,800.00	17,909.41	3,200
2022-11-08	20,300.00	23,200.00	20,250.00	22,950.00	17,269.79	51,800
2022-11-07	23,300.00	23,300.00	21,700.00	21,700.00	16,329.17	73,700
2022-11-04	24,200.00	24,200.00	23,300.00	23,300.00	17,533.16	49,400
2022-11-03	24,500.00	24,500.00	24,450.00	24,500.00	18,436.16	8,600
2022-11-02	25,750.00	25,750.00	24,500.00	24,650.00	18,549.03	38,600
2022-11-01	25,500.00	25,750.00	24,200.00	25,750.00	19,376.78	26,700
2022-10-31	25,800.00	26,000.00	24,550.00	25,100.00	18,887.66	62,600
2022-10-28	24,900.00	26,000.00	24,600.00	25,500.00	19,188.65	424,400
2022-10-27	23,300.00	24,900.00	23,300.00	24,850.00	18,699.53	413,000
2022-10-26	23,400.00	23,950.00	23,300.00	23,950.00	18,022.28	21,300
2022-10-25	23,700.00	24,000.00	23,700.00	23,750.00	17,871.79	38,900
2022-10-24	24,750.00	24,750.00	23,950.00	24,000.00	18,059.91	7,300
2022-10-21	24,000.00	24,900.00	23,500.00	24,750.00	18,624.28	44,900
2022-10-20	24,500.00	24,500.00	24,400.00	24,400.00	17,608.41	136,800
2022-10-19	24,900.00	25,000.00	24,350.00	24,400.00	17,608.41	14,800
2022-10-18	24,700.00	25,000.00	24,200.00	24,900.00	17,969.24	25,000
2022-10-17	24,500.00	24,950.00	24,100.00	24,950.00	18,005.32	2,000
2022-10-14	24,150.00	25,000.00	24,150.00	24,600.00	17,752.74	30,400
2022-10-13	25,700.00	25,700.00	24,600.00	25,000.00	18,041.41	2,100
2022-10-12	24,850.00	25,000.00	24,200.00	25,000.00	18,041.41	66,300
2022-10-11	23,200.00	24,650.00	23,200.00	24,150.00	17,428.00	23,600
2022-10-10	24,400.00	24,700.00	24,000.00	24,700.00	17,824.91	6,900
2022-10-07	25,100.00	25,200.00	24,200.00	24,450.00	17,644.49	210,100
2022-10-06	24,400.00	25,200.00	24,300.00	25,200.00	18,185.74	28,200
2022-10-05	24,300.00	25,400.00	24,200.00	24,400.00	17,608.41	4,900
2022-10-04	24,000.00	25,000.00	23,600.00	24,050.00	17,355.83	25,700
2022-10-03	25,850.00	25,850.00	24,400.00	25,000.00	18,041.41	47,700
2022-09-30	24,600.00	25,500.00	24,200.00	25,300.00	18,257.90	16,500
2022-09-29	24,550.00	25,900.00	24,050.00	25,900.00	18,690.90	104,700
2022-09-28	24,100.00	25,500.00	24,050.00	25,500.00	18,402.23	47,900
2022-09-27	23,000.00	24,600.00	23,000.00	24,600.00	17,752.74	68,700
2022-09-26	23,800.00	23,800.00	23,000.00	23,000.00	16,598.09	12,000
2022-09-23	24,000.00	24,300.00	23,500.00	23,800.00	17,175.42	7,700
2022-09-22	23,700.00	24,500.00	23,700.00	24,500.00	17,680.58	13,700
2022-09-21	24,000.00	24,550.00	23,800.00	24,550.00	17,716.66	4,200
2022-09-20	23,650.00	24,500.00	23,600.00	24,000.00	17,319.75	28,100
2022-09-19	23,600.00	24,200.00	23,600.00	23,750.00	17,139.34	21,500
2022-09-16	23,600.00	25,500.00	23,600.00	24,200.00	17,464.08	50,600
2022-09-15	24,550.00	24,600.00	24,000.00	24,500.00	17,680.58	52,600
2022-09-14	24,550.00	25,500.00	24,500.00	24,600.00	17,752.74	22,500
2022-09-13	25,600.00	26,000.00	24,500.00	24,600.00	17,752.74	56,100
2022-09-12	25,000.00	25,600.00	24,750.00	25,500.00	18,402.23	114,400
2022-09-09	23,500.00	24,250.00	23,500.00	24,250.00	17,500.16	80,800
2022-09-08	23,250.00	23,500.00	22,350.00	23,500.00	16,958.92	82,300
2022-09-07	22,550.00	23,300.00	22,550.00	23,300.00	16,814.59	19,800
2022-09-06	22,500.00	22,700.00	22,500.00	22,700.00	16,381.60	8,200
2022-09-05	23,500.00	23,500.00	22,000.00	22,550.00	16,273.35	16,000
2022-08-31	22,950.00	24,600.00	22,000.00	23,500.00	16,958.92	14,500
2022-08-30	22,000.00	23,000.00	22,000.00	23,000.00	16,598.09	40,100
2022-08-29	21,800.00	22,000.00	21,700.00	22,000.00	15,876.44	14,600

← NewerPage 17 of 21 · 1,238 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.