Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	17,900.00	17,900.00	17,600.00	17,800.00	12,845.48	28,500
2022-03-08	17,700.00	17,800.00	17,600.00	17,800.00	12,845.48	69,200
2022-03-07	17,700.00	17,700.00	17,400.00	17,600.00	12,701.15	30,600
2022-03-04	17,500.00	17,600.00	17,400.00	17,500.00	12,628.98	76,100
2022-03-03	17,150.00	17,650.00	17,100.00	17,400.00	12,556.82	41,900
2022-03-02	17,200.00	17,200.00	16,850.00	17,100.00	12,340.32	16,500
2022-03-01	17,300.00	17,300.00	16,850.00	17,200.00	12,412.49	9,000
2022-02-28	17,000.00	17,400.00	16,900.00	17,300.00	12,484.65	8,100
2022-02-25	16,800.00	17,250.00	16,800.00	17,250.00	12,448.57	12,300
2022-02-24	17,400.00	17,400.00	16,850.00	17,000.00	12,268.16	10,000
2022-02-23	17,100.00	17,300.00	16,800.00	17,300.00	12,484.65	24,600
2022-02-22	17,050.00	17,100.00	17,050.00	17,100.00	12,340.32	3,900
2022-02-21	17,050.00	17,400.00	16,550.00	17,400.00	12,556.82	29,800
2022-02-18	17,000.00	17,500.00	17,000.00	17,050.00	12,304.24	6,100
2022-02-17	16,900.00	17,400.00	16,900.00	17,250.00	12,448.57	600
2022-02-16	17,600.00	17,600.00	17,400.00	17,400.00	12,556.82	11,300
2022-02-15	16,900.00	17,450.00	16,900.00	17,400.00	12,556.82	9,400
2022-02-14	17,450.00	17,500.00	17,050.00	17,450.00	12,592.90	16,900
2022-02-11	17,100.00	17,500.00	17,000.00	17,500.00	12,628.98	12,800
2022-02-10	17,400.00	17,450.00	17,100.00	17,400.00	12,556.82	14,800
2022-02-09	17,350.00	17,400.00	17,100.00	17,400.00	12,556.82	16,400
2022-02-08	17,000.00	17,400.00	17,000.00	17,300.00	12,484.65	19,000
2022-02-07	17,450.00	17,450.00	17,100.00	17,450.00	12,592.90	17,700
2022-01-28	16,500.00	17,000.00	15,450.00	17,000.00	12,268.16	2,800
2022-01-27	16,600.00	16,600.00	16,000.00	16,500.00	11,907.33	5,900
2022-01-26	17,000.00	17,000.00	16,700.00	16,750.00	12,087.74	13,100
2022-01-25	16,800.00	16,800.00	16,700.00	16,700.00	12,051.66	3,900
2022-01-24	17,100.00	17,150.00	16,400.00	16,800.00	12,123.82	19,400
2022-01-21	16,850.00	17,000.00	16,100.00	16,100.00	11,618.67	14,800
2022-01-20	16,500.00	17,500.00	16,500.00	16,900.00	12,195.99	22,100
2022-01-19	16,950.00	17,600.00	16,600.00	17,600.00	12,701.15	15,400
2022-01-18	16,800.00	17,000.00	16,000.00	17,000.00	12,268.16	18,700
2022-01-17	17,000.00	17,200.00	16,900.00	16,950.00	12,232.07	21,600
2022-01-14	17,000.00	17,000.00	16,800.00	17,000.00	12,268.16	13,700
2022-01-13	17,000.00	17,100.00	17,000.00	17,050.00	12,304.24	6,900
2022-01-12	17,500.00	17,500.00	17,000.00	17,000.00	12,268.16	59,700
2022-01-11	17,500.00	17,600.00	17,200.00	17,500.00	12,628.98	72,700
2022-01-10	17,500.00	17,650.00	17,400.00	17,550.00	12,665.07	17,700
2022-01-07	17,550.00	17,650.00	17,400.00	17,500.00	12,628.98	29,500
2022-01-06	17,850.00	18,000.00	17,650.00	17,650.00	12,737.23	13,900
2022-01-05	17,750.00	17,850.00	17,500.00	17,850.00	12,881.56	36,200
2022-01-04	17,450.00	17,800.00	17,450.00	17,800.00	12,845.48	57,200
2021-12-31	17,900.00	17,900.00	17,200.00	17,400.00	12,556.82	38,900
2021-12-30	17,800.00	17,800.00	17,700.00	17,700.00	12,773.32	12,300
2021-12-29	17,800.00	17,900.00	17,100.00	17,600.00	12,701.15	35,800
2021-12-28	17,650.00	17,800.00	17,000.00	17,800.00	12,845.48	76,600
2021-12-27	17,700.00	17,700.00	17,500.00	17,650.00	12,737.23	60,500
2021-12-24	17,400.00	17,950.00	17,300.00	17,700.00	12,773.32	8,200
2021-12-23	17,200.00	17,600.00	17,200.00	17,400.00	12,556.82	35,800
2021-12-22	17,800.00	17,800.00	17,500.00	17,600.00	12,701.15	21,700
2021-12-21	17,300.00	17,800.00	17,300.00	17,800.00	12,845.48	8,500
2021-12-20	17,700.00	17,900.00	17,500.00	17,600.00	12,701.15	25,400
2021-12-17	18,000.00	18,000.00	17,650.00	17,850.00	12,881.56	13,600
2021-12-16	17,850.00	18,000.00	17,550.00	18,000.00	12,989.81	36,500
2021-12-15	18,100.00	18,100.00	17,750.00	17,850.00	12,881.56	36,600
2021-12-14	17,900.00	18,400.00	17,700.00	18,100.00	13,061.98	27,600
2021-12-13	18,600.00	18,600.00	18,100.00	18,100.00	13,061.98	13,100
2021-12-10	17,500.00	18,700.00	17,500.00	18,400.00	13,278.47	187,400
2021-12-09	17,400.00	17,500.00	17,400.00	17,500.00	12,628.98	9,500
2021-12-08	17,300.00	17,550.00	17,300.00	17,400.00	12,556.82	17,600

← NewerPage 20 of 21 · 1,239 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.