Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	21,050.00	21,050.00	21,000.00	21,000.00	21,000.00	900
2026-07-16	21,400.00	21,400.00	20,800.00	20,800.00	20,800.00	19,900
2026-07-15	21,400.00	21,400.00	21,150.00	21,400.00	21,400.00	6,100
2026-07-14	21,950.00	21,950.00	21,400.00	21,400.00	21,400.00	3,700
2026-07-13	21,400.00	21,500.00	21,400.00	21,500.00	21,500.00	400
2026-07-10	21,300.00	21,300.00	21,150.00	21,150.00	21,150.00	2,700
2026-07-09	21,400.00	21,400.00	21,200.00	21,300.00	21,300.00	7,200
2026-07-08	21,500.00	21,500.00	21,400.00	21,400.00	21,400.00	4,200
2026-07-07	21,500.00	21,500.00	21,400.00	21,500.00	21,500.00	400
2026-07-06	21,500.00	21,500.00	21,300.00	21,300.00	21,300.00	6,400
2026-07-03	21,800.00	21,800.00	21,600.00	21,700.00	21,700.00	12,000
2026-07-02	21,800.00	21,800.00	21,700.00	21,700.00	21,700.00	6,800
2026-07-01	22,000.00	22,000.00	21,800.00	21,800.00	21,800.00	2,900
2026-06-30	22,000.00	22,000.00	22,000.00	22,000.00	22,000.00	1,500
2026-06-29	22,000.00	22,000.00	21,500.00	22,000.00	22,000.00	11,300
2026-06-26	22,000.00	22,000.00	22,000.00	22,000.00	22,000.00	600
2026-06-25	21,800.00	22,100.00	21,800.00	22,100.00	22,100.00	400
2026-06-24	21,850.00	21,850.00	21,800.00	21,800.00	21,800.00	5,000
2026-06-23	22,000.00	22,000.00	21,450.00	21,950.00	21,950.00	1,600
2026-06-22	21,850.00	22,000.00	21,800.00	22,000.00	22,000.00	3,200
2026-06-19	21,950.00	22,000.00	21,700.00	21,800.00	21,800.00	4,100
2026-06-18	22,150.00	22,500.00	21,950.00	21,950.00	21,950.00	1,000
2026-06-17	22,750.00	22,750.00	22,150.00	22,150.00	22,150.00	4,900
2026-06-16	22,100.00	22,450.00	21,950.00	22,400.00	22,400.00	9,600
2026-06-15	23,000.00	23,000.00	21,900.00	21,950.00	21,950.00	8,600
2026-06-12	23,500.00	23,500.00	21,850.00	22,600.00	22,600.00	38,600
2026-06-11	23,495.54	23,495.54	23,222.34	23,450.01	23,450.01	27,500
2026-06-10	23,222.34	23,358.94	23,131.27	23,176.81	23,176.81	26,600
2026-06-09	25,750.00	25,750.00	25,500.00	25,500.00	23,222.33	19,436
2026-06-08	25,550.00	25,750.00	25,500.00	25,750.00	23,450.00	36,102
2026-06-05	25,500.00	25,550.00	25,250.00	25,550.00	23,267.86	8,786
2026-06-04	25,550.00	25,550.00	25,000.00	25,550.00	23,267.86	4,438
2026-06-03	25,250.00	25,650.00	24,800.00	25,500.00	23,222.33	17,202
2026-06-02	25,650.00	25,650.00	25,000.00	25,000.00	22,766.99	6,316
2026-06-01	25,200.00	25,650.00	24,800.00	24,900.00	22,675.92	15,590
2026-05-29	25,500.00	25,550.00	25,100.00	25,200.00	22,949.13	10,015
2026-05-28	25,550.00	25,600.00	25,000.00	25,400.00	23,131.26	4,641
2026-05-27	25,000.00	25,600.00	25,000.00	25,550.00	23,267.86	23,031
2026-05-26	24,500.00	25,000.00	24,500.00	24,700.00	22,493.79	6,201
2026-05-25	24,300.00	24,500.00	24,300.00	24,500.00	22,311.65	1,940
2026-05-22	24,300.00	24,400.00	24,000.00	24,400.00	22,220.58	7,604
2026-05-21	24,300.00	24,300.00	24,250.00	24,250.00	22,083.98	5,758
2026-05-20	24,100.00	24,500.00	24,100.00	24,350.00	22,175.05	10,631
2026-05-19	24,000.00	24,000.00	23,900.00	23,900.00	21,765.24	2,203
2026-05-18	23,600.00	24,000.00	23,600.00	24,000.00	21,856.31	1,078
2026-05-15	24,300.00	24,350.00	23,800.00	23,800.00	21,674.17	2,918
2026-05-14	23,900.00	24,000.00	23,900.00	24,000.00	21,856.31	6,625
2026-05-12	24,050.00	24,050.00	24,050.00	24,050.00	21,901.84	132
2026-05-11	23,900.00	24,050.00	23,900.00	24,050.00	21,901.84	2,373
2026-05-08	24,200.00	24,200.00	24,000.00	24,050.00	21,901.84	7,196
2026-05-07	24,200.00	24,500.00	24,200.00	24,500.00	22,311.65	817
2026-05-06	24,500.00	24,500.00	24,500.00	24,500.00	22,311.65	2,039
2026-05-05	24,500.00	24,500.00	24,500.00	24,500.00	22,311.65	144
2026-05-04	24,550.00	24,550.00	24,300.00	24,500.00	22,311.65	837
2026-04-29	24,500.00	24,500.00	24,500.00	24,500.00	22,311.65	5,571
2026-04-28	24,050.00	24,850.00	23,950.00	24,500.00	22,311.65	10,127
2026-04-24	25,000.00	25,200.00	24,950.00	25,000.00	22,766.99	16,609
2026-04-23	25,100.00	25,100.00	25,000.00	25,000.00	22,766.99	916
2026-04-22	24,300.00	24,900.00	24,300.00	24,900.00	22,675.92	13,465
2026-04-21	24,000.00	24,300.00	23,850.00	24,300.00	22,129.51	10,094

← NewerPage 2 of 5 · 243 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.