Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	18,500.00	18,500.00	17,000.00	17,300.00	12,484.65	28,400
2021-12-06	17,600.00	17,700.00	17,400.00	17,600.00	12,701.15	52,300
2021-12-03	17,500.00	17,750.00	17,500.00	17,600.00	12,701.15	17,200
2021-12-02	17,600.00	17,800.00	17,500.00	17,800.00	12,845.48	23,600
2021-12-01	17,800.00	17,800.00	17,500.00	17,600.00	12,701.15	34,200
2021-11-30	17,750.00	17,900.00	17,750.00	17,900.00	12,917.65	4,700
2021-11-29	17,900.00	17,900.00	17,600.00	17,900.00	12,917.65	15,800
2021-11-26	17,750.00	18,000.00	17,700.00	17,950.00	12,953.73	38,200
2021-11-25	17,650.00	17,800.00	17,650.00	17,800.00	12,845.48	19,000
2021-11-24	17,200.00	18,050.00	17,200.00	17,950.00	12,953.73	12,600
2021-11-23	17,500.00	17,850.00	17,500.00	17,800.00	12,845.48	16,600
2021-11-22	17,600.00	17,900.00	17,600.00	17,650.00	12,737.23	28,800
2021-11-19	18,100.00	18,100.00	17,700.00	17,700.00	12,773.32	44,100
2021-11-18	18,150.00	18,200.00	18,000.00	18,100.00	13,061.98	94,300
2021-11-17	18,250.00	18,250.00	17,900.00	18,150.00	13,098.06	19,600
2021-11-16	18,300.00	18,300.00	17,950.00	18,100.00	13,061.98	88,600
2021-11-15	18,000.00	18,200.00	18,000.00	18,050.00	13,025.89	43,700
2021-11-12	18,000.00	18,200.00	18,000.00	18,050.00	13,025.89	40,500
2021-11-11	18,400.00	18,400.00	18,000.00	18,000.00	12,989.81	94,500
2021-11-10	18,200.00	18,250.00	18,000.00	18,000.00	12,989.81	81,400
2021-11-09	18,650.00	18,650.00	18,000.00	18,500.00	13,350.64	72,200
2021-11-08	18,500.00	19,450.00	18,000.00	18,600.00	13,422.81	94,500
2021-11-05	19,900.00	19,900.00	18,000.00	18,500.00	13,350.64	182,900
2021-11-04	19,200.00	19,400.00	19,000.00	19,000.00	13,711.47	108,700
2021-11-03	20,000.00	20,150.00	18,700.00	19,200.00	13,855.80	88,600
2021-11-02	18,700.00	20,100.00	18,300.00	20,100.00	14,505.29	143,900
2021-11-01	18,800.00	18,800.00	18,700.00	18,800.00	13,567.14	24,200
2021-10-29	18,900.00	19,400.00	18,600.00	18,800.00	13,567.14	106,500
2021-10-28	18,500.00	18,900.00	18,500.00	18,900.00	13,639.30	68,100
2021-10-27	18,400.00	18,500.00	18,100.00	18,500.00	13,350.64	139,400
2021-10-26	18,700.00	18,700.00	18,000.00	18,400.00	13,278.47	60,500
2021-10-25	18,600.00	18,800.00	18,400.00	18,500.00	13,350.64	64,000
2021-10-22	17,700.00	18,200.00	17,700.00	18,200.00	13,134.14	62,200
2021-10-21	17,900.00	17,900.00	17,500.00	17,550.00	12,665.07	35,600
2021-10-20	17,600.00	17,700.00	16,600.00	17,300.00	12,484.65	30,500
2021-10-19	18,000.00	18,000.00	17,500.00	17,650.00	12,737.23	93,900
2021-10-18	17,100.00	17,700.00	17,100.00	17,700.00	12,773.32	303,800
2021-10-15	17,000.00	17,200.00	17,000.00	17,100.00	12,340.32	143,100
2021-10-14	16,900.00	17,100.00	16,900.00	17,000.00	12,268.16	40,100

← NewerPage 21 of 21 · 1,239 trading days

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.