Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-03	17,400.00	17,600.00	17,300.00	17,600.00	12,701.15	33,700
2022-06-02	17,400.00	17,700.00	17,100.00	17,400.00	12,556.82	41,200
2022-06-01	17,050.00	17,600.00	17,050.00	17,400.00	12,556.82	22,300
2022-05-31	17,800.00	17,800.00	17,500.00	17,550.00	12,665.07	37,100
2022-05-30	17,450.00	17,800.00	17,450.00	17,600.00	12,701.15	36,400
2022-05-27	17,250.00	17,450.00	17,000.00	17,450.00	12,592.90	37,200
2022-05-26	17,400.00	17,700.00	17,100.00	17,700.00	12,773.32	24,500
2022-05-25	17,250.00	17,300.00	17,100.00	17,300.00	12,484.65	21,000
2022-05-24	16,900.00	17,250.00	16,900.00	17,250.00	12,448.57	33,000
2022-05-23	16,900.00	17,800.00	16,900.00	17,400.00	12,556.82	32,200
2022-05-20	17,600.00	17,600.00	17,200.00	17,200.00	12,412.49	9,400
2022-05-19	17,200.00	17,650.00	17,000.00	17,500.00	12,628.98	29,900
2022-05-18	17,350.00	17,350.00	16,600.00	17,200.00	12,412.49	18,700
2022-05-17	17,350.00	17,400.00	17,100.00	17,300.00	12,484.65	12,200
2022-05-16	17,000.00	17,500.00	17,000.00	17,350.00	12,520.74	3,200
2022-05-13	17,400.00	17,400.00	16,500.00	17,300.00	12,484.65	60,997
2022-05-12	17,400.00	17,400.00	17,400.00	17,400.00	12,556.82	34,600
2022-05-11	17,450.00	17,450.00	17,400.00	17,400.00	12,556.82	500
2022-05-10	17,400.00	17,650.00	17,200.00	17,650.00	12,737.23	21,400
2022-05-09	17,800.00	17,800.00	17,250.00	17,450.00	12,592.90	11,600
2022-05-06	18,000.00	18,000.00	17,550.00	17,850.00	12,881.56	10,700
2022-05-05	18,000.00	18,000.00	17,900.00	18,000.00	12,989.81	16,900
2022-05-04	18,000.00	18,000.00	18,000.00	18,000.00	12,989.81	4,300
2022-04-29	17,500.00	18,000.00	17,500.00	18,000.00	12,989.81	5,300
2022-04-28	18,000.00	18,150.00	18,000.00	18,000.00	12,989.81	4,600
2022-04-27	17,500.00	18,450.00	17,500.00	18,000.00	12,989.81	40,100
2022-04-26	17,050.00	18,000.00	16,800.00	18,000.00	12,989.81	26,000
2022-04-25	17,600.00	17,600.00	17,200.00	17,200.00	12,412.49	50,100
2022-04-22	18,100.00	18,100.00	17,900.00	18,000.00	12,989.81	49,700
2022-04-21	18,300.00	18,500.00	18,100.00	18,100.00	13,061.98	22,300
2022-04-20	18,050.00	18,550.00	18,000.00	18,200.00	13,134.14	36,600
2022-04-19	18,300.00	18,400.00	18,300.00	18,300.00	13,206.31	30,300
2022-04-18	18,250.00	18,300.00	18,250.00	18,300.00	13,206.31	21,600
2022-04-15	18,200.00	18,900.00	18,200.00	18,900.00	13,639.30	21,200
2022-04-14	18,250.00	18,500.00	18,200.00	18,200.00	13,134.14	18,600
2022-04-13	18,950.00	18,950.00	18,200.00	18,200.00	13,134.14	26,600
2022-04-12	17,900.00	19,000.00	17,900.00	18,750.00	13,531.05	10,400
2022-04-08	18,500.00	18,700.00	18,500.00	18,650.00	13,458.89	22,300
2022-04-07	19,000.00	19,100.00	18,800.00	18,800.00	13,567.14	67,000
2022-04-06	18,700.00	19,000.00	18,500.00	19,000.00	13,711.47	53,000
2022-04-05	18,900.00	18,900.00	18,000.00	18,500.00	13,350.64	36,000
2022-04-04	18,250.00	18,950.00	18,250.00	18,950.00	13,675.39	84,200
2022-04-01	17,750.00	18,500.00	17,700.00	18,250.00	13,170.23	78,100
2022-03-31	17,900.00	17,900.00	17,700.00	17,750.00	12,809.40	11,200
2022-03-30	17,700.00	17,800.00	17,700.00	17,700.00	12,773.32	19,700
2022-03-29	17,900.00	17,900.00	17,550.00	17,700.00	12,773.32	13,400
2022-03-28	17,950.00	17,950.00	17,600.00	17,600.00	12,701.15	46,300
2022-03-25	18,000.00	18,000.00	17,650.00	17,800.00	12,845.48	19,200
2022-03-24	18,000.00	18,000.00	17,800.00	17,800.00	12,845.48	28,200
2022-03-23	17,900.00	18,000.00	17,800.00	18,000.00	12,989.81	29,000
2022-03-22	17,950.00	17,950.00	17,800.00	17,900.00	12,917.65	10,900
2022-03-21	17,800.00	18,100.00	17,800.00	17,950.00	12,953.73	25,200
2022-03-18	17,200.00	17,950.00	17,100.00	17,900.00	12,917.65	25,900
2022-03-17	17,650.00	18,000.00	17,650.00	17,950.00	12,953.73	23,000
2022-03-16	18,000.00	18,000.00	17,600.00	17,700.00	12,773.32	47,900
2022-03-15	17,750.00	17,850.00	17,500.00	17,600.00	12,701.15	113,400
2022-03-14	17,750.00	17,800.00	17,150.00	17,550.00	12,665.07	25,300
2022-03-11	17,800.00	18,000.00	17,750.00	17,750.00	12,809.40	21,200
2022-03-10	17,700.00	18,000.00	17,700.00	17,800.00	12,845.48	24,100
2022-03-09	17,900.00	17,900.00	17,600.00	17,800.00	12,845.48	28,500

← NewerPage 19 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.