Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	22,350.00	22,400.00	21,850.00	21,900.00	15,804.27	77,700
2022-08-25	22,300.00	22,450.00	22,200.00	22,350.00	16,129.02	32,900
2022-08-24	22,300.00	22,500.00	22,300.00	22,450.00	16,201.18	9,500
2022-08-23	22,300.00	22,500.00	22,300.00	22,400.00	16,165.10	41,000
2022-08-22	22,100.00	22,500.00	22,100.00	22,500.00	16,237.27	41,300
2022-08-19	22,300.00	22,400.00	22,200.00	22,400.00	16,165.10	17,800
2022-08-18	22,300.00	22,300.00	22,100.00	22,300.00	16,092.93	38,800
2022-08-17	22,200.00	22,250.00	22,150.00	22,250.00	16,056.85	10,800
2022-08-16	22,000.00	22,100.00	22,000.00	22,100.00	15,948.60	40,200
2022-08-15	22,200.00	22,300.00	22,100.00	22,100.00	15,948.60	19,400
2022-08-12	21,700.00	22,200.00	21,700.00	22,200.00	16,020.77	29,900
2022-08-11	21,700.00	22,200.00	21,700.00	21,900.00	15,804.27	17,200
2022-08-10	21,700.00	21,800.00	21,700.00	21,800.00	15,732.11	31,300
2022-08-09	22,200.00	22,200.00	21,700.00	21,700.00	15,659.94	21,800
2022-08-08	21,700.00	22,200.00	21,700.00	22,200.00	16,020.77	31,900
2022-08-05	21,950.00	22,500.00	21,550.00	22,000.00	15,876.44	75,300
2022-08-04	21,650.00	21,950.00	21,650.00	21,850.00	15,768.19	51,000
2022-08-03	21,600.00	22,000.00	21,600.00	21,650.00	15,623.86	39,100
2022-08-02	21,600.00	21,800.00	21,600.00	21,750.00	15,696.02	26,800
2022-08-01	21,800.00	21,950.00	21,600.00	21,750.00	15,696.02	22,900
2022-07-29	21,550.00	21,800.00	21,500.00	21,550.00	15,551.69	36,100
2022-07-28	21,600.00	21,800.00	21,550.00	21,800.00	15,732.11	156,200
2022-07-27	21,900.00	21,900.00	21,550.00	21,550.00	15,551.69	58,400
2022-07-26	21,500.00	21,950.00	21,400.00	21,950.00	15,840.35	190,800
2022-07-25	21,400.00	21,600.00	21,400.00	21,600.00	15,587.77	7,400
2022-07-22	22,100.00	22,100.00	21,000.00	21,550.00	15,551.69	23,700
2022-07-21	21,700.00	22,000.00	21,200.00	21,300.00	15,371.28	26,900
2022-07-20	22,000.00	22,000.00	21,750.00	21,850.00	15,768.19	17,700
2022-07-19	21,000.00	22,000.00	20,500.00	22,000.00	15,876.44	80,300
2022-07-18	20,300.00	20,900.00	20,300.00	20,900.00	15,082.62	9,800
2022-07-15	19,800.00	20,500.00	19,800.00	20,500.00	14,793.95	9,100
2022-07-14	20,500.00	20,500.00	19,750.00	20,500.00	14,793.95	34,600
2022-07-13	21,150.00	21,150.00	20,500.00	21,050.00	15,190.86	49,200
2022-07-12	20,800.00	21,200.00	20,800.00	21,000.00	15,154.78	106,400
2022-07-11	20,000.00	20,900.00	20,000.00	20,800.00	15,010.45	99,900
2022-07-08	19,500.00	20,000.00	19,500.00	20,000.00	14,433.12	54,300
2022-07-07	19,500.00	19,500.00	19,350.00	19,400.00	14,000.13	60,100
2022-07-06	19,050.00	19,400.00	18,900.00	19,400.00	14,000.13	72,200
2022-07-05	18,750.00	19,400.00	18,750.00	19,050.00	13,747.55	20,000
2022-07-04	18,450.00	19,400.00	18,450.00	19,400.00	14,000.13	23,400
2022-07-01	18,450.00	18,900.00	18,400.00	18,450.00	13,314.56	115,500
2022-06-30	18,600.00	18,900.00	18,400.00	18,900.00	13,639.30	13,900
2022-06-29	18,400.00	18,600.00	18,200.00	18,600.00	13,422.81	8,600
2022-06-28	18,250.00	18,600.00	18,250.00	18,500.00	13,350.64	34,900
2022-06-27	18,050.00	18,400.00	18,050.00	18,400.00	13,278.47	16,100
2022-06-24	18,000.00	18,100.00	18,000.00	18,050.00	13,025.89	39,100
2022-06-23	17,600.00	18,000.00	17,600.00	18,000.00	12,989.81	26,400
2022-06-22	18,100.00	18,100.00	17,600.00	17,850.00	12,881.56	15,800
2022-06-21	18,000.00	18,300.00	17,900.00	18,300.00	13,206.31	26,500
2022-06-20	17,900.00	18,000.00	17,900.00	17,900.00	12,917.65	54,400
2022-06-17	17,950.00	18,300.00	17,950.00	18,000.00	12,989.81	74,500
2022-06-16	17,500.00	18,300.00	17,400.00	18,300.00	13,206.31	19,800
2022-06-15	18,000.00	18,100.00	17,900.00	17,900.00	12,917.65	78,700
2022-06-14	18,000.00	18,900.00	17,500.00	18,000.00	12,989.81	8,200
2022-06-13	18,900.00	18,900.00	18,000.00	18,000.00	12,989.81	76,300
2022-06-10	18,300.00	18,800.00	18,300.00	18,550.00	13,386.72	41,500
2022-06-09	18,100.00	18,400.00	18,100.00	18,300.00	13,206.31	37,900
2022-06-08	17,600.00	17,950.00	17,600.00	17,950.00	12,953.73	8,700
2022-06-07	17,900.00	17,900.00	17,500.00	17,600.00	12,701.15	16,000
2022-06-06	17,400.00	17,900.00	17,400.00	17,900.00	12,917.65	92,600

← NewerPage 18 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.