Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	23,800.00	24,350.00	23,800.00	23,800.00	21,674.17	7,811
2026-04-17	24,050.00	24,050.00	23,750.00	23,750.00	21,628.64	2,408
2026-04-16	24,100.00	24,150.00	24,100.00	24,100.00	21,947.38	3,201
2026-04-15	23,700.00	24,150.00	23,600.00	24,150.00	21,992.91	2,800
2026-04-14	23,600.00	24,450.00	23,600.00	24,250.00	22,083.98	7,350
2026-04-13	23,900.00	23,900.00	23,650.00	23,700.00	21,583.11	8,079
2026-04-10	23,850.00	23,900.00	23,800.00	23,900.00	21,765.24	4,089
2026-04-09	23,700.00	23,750.00	23,600.00	23,700.00	21,583.11	12,779
2026-04-08	23,650.00	23,700.00	23,500.00	23,650.00	21,537.57	5,640
2026-04-07	24,200.00	24,300.00	23,650.00	23,650.00	21,537.57	4,201
2026-04-06	23,750.00	24,200.00	22,300.00	24,200.00	22,038.45	20,529
2026-04-03	24,500.00	24,500.00	23,700.00	23,800.00	21,674.17	15,208
2026-04-02	23,850.00	24,650.00	23,850.00	23,850.00	21,719.71	9,823
2026-04-01	23,900.00	24,600.00	23,800.00	24,600.00	22,402.72	6,001
2026-03-31	23,800.00	24,000.00	23,750.00	23,800.00	21,674.17	9,124
2026-03-30	23,800.00	23,800.00	23,800.00	23,800.00	21,674.17	1,637
2026-03-27	23,900.00	23,950.00	23,800.00	23,800.00	21,674.17	4,104
2026-03-26	23,900.00	23,900.00	23,900.00	23,900.00	21,765.24	7,178
2026-03-25	24,000.00	24,200.00	23,600.00	24,200.00	22,038.45	5,632
2026-03-24	24,250.00	24,250.00	23,800.00	24,000.00	21,856.31	3,986
2026-03-23	24,200.00	24,250.00	23,800.00	24,250.00	22,083.98	5,361
2026-03-20	24,400.00	24,400.00	24,350.00	24,350.00	22,175.05	550
2026-03-19	24,750.00	24,750.00	24,750.00	24,750.00	22,539.32	1,101
2026-03-18	24,400.00	24,800.00	24,400.00	24,800.00	22,584.85	1,300
2026-03-17	24,900.00	24,900.00	24,300.00	24,300.00	22,129.51	3,525
2026-03-16	24,250.00	24,900.00	24,250.00	24,300.00	22,129.51	9,511
2026-03-13	24,600.00	24,600.00	24,550.00	24,600.00	22,402.72	1,213
2026-03-12	24,800.00	24,800.00	24,000.00	24,550.00	22,357.18	41,790
2026-03-11	24,200.00	24,800.00	24,200.00	24,800.00	22,584.85	14,133
2026-03-10	25,000.00	25,000.00	24,000.00	24,700.00	22,493.79	7,482
2026-03-09	24,800.00	25,200.00	24,000.00	24,800.00	22,584.85	8,043
2026-03-06	25,200.00	25,550.00	25,100.00	25,200.00	22,949.13	1,890
2026-03-05	25,300.00	25,500.00	25,200.00	25,200.00	22,949.13	11,497
2026-03-04	25,700.00	25,700.00	25,400.00	25,400.00	23,131.26	6,548
2026-03-03	25,750.00	25,750.00	25,700.00	25,700.00	23,404.47	9,017
2026-03-02	25,300.00	25,800.00	25,200.00	25,750.00	23,450.00	3,551
2026-02-27	25,200.00	25,800.00	25,200.00	25,600.00	23,313.40	5,110
2026-02-26	25,300.00	25,300.00	25,150.00	25,150.00	22,903.59	19,062
2026-02-25	25,800.00	25,800.00	25,200.00	25,200.00	22,949.13	2,929
2026-02-24	25,900.00	25,900.00	25,300.00	25,400.00	23,131.26	2,808
2026-02-23	25,350.00	25,350.00	25,350.00	25,350.00	23,085.73	10,975
2026-02-13	25,450.00	25,450.00	24,750.00	25,350.00	23,085.73	1,170
2026-02-12	24,500.00	25,000.00	24,500.00	24,850.00	22,630.39	13,442
2026-02-11	25,000.00	25,000.00	24,600.00	25,000.00	22,766.99	12,015
2026-02-10	25,350.00	25,350.00	24,900.00	24,900.00	22,675.92	5,201
2026-02-09	25,500.00	25,500.00	25,300.00	25,300.00	23,040.19	5,103
2026-02-06	25,700.00	25,700.00	25,000.00	25,500.00	23,222.33	15,518
2026-02-05	25,800.00	25,900.00	25,750.00	25,750.00	23,450.00	9,708
2026-02-04	25,600.00	25,750.00	25,600.00	25,750.00	23,450.00	7,831
2026-02-03	25,800.00	25,800.00	25,650.00	25,650.00	23,358.93	1,401
2026-02-02	25,900.00	25,900.00	25,700.00	25,750.00	23,450.00	626
2026-01-30	26,000.00	26,000.00	25,800.00	25,900.00	23,586.60	5,105
2026-01-29	25,700.00	25,900.00	25,600.00	25,900.00	23,586.60	10,292
2026-01-28	25,600.00	25,850.00	25,600.00	25,700.00	23,404.47	6,003
2026-01-27	25,750.00	25,750.00	25,750.00	25,750.00	23,450.00	658
2026-01-26	26,200.00	26,200.00	25,750.00	25,750.00	23,450.00	1,633
2026-01-23	25,700.00	26,300.00	25,700.00	26,150.00	23,814.27	3,323
2026-01-22	26,150.00	26,150.00	25,750.00	26,000.00	23,677.67	2,123
2026-01-21	26,200.00	26,200.00	25,600.00	25,700.00	23,404.47	6,525
2026-01-20	26,500.00	26,500.00	25,700.00	25,800.00	23,495.53	41,275

← NewerPage 3 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.