Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	26,250.00	26,250.00	25,600.00	25,750.00	23,450.00	4,346
2026-01-16	25,550.00	26,250.00	25,500.00	26,250.00	23,905.34	37,793
2026-01-15	25,700.00	26,250.00	25,700.00	26,250.00	23,905.34	2,900
2026-01-14	26,100.00	26,100.00	25,600.00	25,700.00	23,404.47	10,827
2026-01-13	26,200.00	26,200.00	26,100.00	26,100.00	23,768.74	20,819
2026-01-12	26,000.00	26,250.00	26,000.00	26,200.00	23,859.81	12,760
2026-01-09	26,200.00	26,200.00	26,200.00	26,200.00	23,859.81	1,558
2026-01-08	26,200.00	26,300.00	26,200.00	26,300.00	23,950.87	5,693
2026-01-07	25,300.00	26,800.00	25,200.00	26,300.00	23,950.87	21,339
2026-01-06	25,300.00	25,300.00	25,300.00	25,300.00	23,040.19	1,500
2026-01-05	25,650.00	25,700.00	25,650.00	25,700.00	23,404.47	2,904
2025-12-31	25,250.00	25,750.00	25,000.00	25,750.00	23,450.00	4,477
2025-12-30	25,300.00	25,800.00	25,300.00	25,800.00	23,495.53	206
2025-12-29	25,300.00	25,300.00	25,200.00	25,300.00	23,040.19	1,719
2025-12-26	25,300.00	25,500.00	25,200.00	25,300.00	23,040.19	5,712
2025-12-25	25,500.00	25,600.00	25,500.00	25,500.00	23,222.33	1,722
2025-12-24	25,800.00	25,800.00	24,950.00	25,100.00	22,858.06	4,591
2025-12-23	25,800.00	25,800.00	25,800.00	25,800.00	23,495.53	101
2025-12-22	25,800.00	25,800.00	25,800.00	25,800.00	23,495.53	857
2025-12-19	25,800.00	25,800.00	25,550.00	25,800.00	23,495.53	2,254
2025-12-18	25,700.00	26,050.00	25,400.00	25,800.00	23,495.53	14,401
2025-12-17	25,700.00	25,700.00	25,700.00	25,700.00	23,404.47	1,007
2025-12-16	26,000.00	26,000.00	25,550.00	25,800.00	23,495.53	19,609
2025-12-12	26,150.00	26,300.00	25,700.00	26,300.00	23,950.87	2,773
2025-12-11	26,150.00	26,150.00	26,150.00	26,150.00	23,814.27	3,402
2025-12-10	26,150.00	26,300.00	26,150.00	26,150.00	23,814.27	946
2025-12-09	26,100.00	26,250.00	26,000.00	26,000.00	23,677.67	3,240
2025-12-08	26,300.00	26,300.00	25,950.00	26,050.00	23,723.20	2,960
2025-12-05	26,200.00	26,300.00	26,200.00	26,300.00	23,950.87	15,579
2025-12-04	26,100.00	26,100.00	26,100.00	26,100.00	23,768.74	408
2025-12-03	25,900.00	26,100.00	25,900.00	26,100.00	23,768.74	9,500
2025-12-02	25,850.00	26,200.00	25,800.00	25,800.00	23,495.53	1,811
2025-12-01	26,250.00	26,250.00	25,800.00	25,800.00	23,495.53	2,652
2025-11-28	26,100.00	26,100.00	25,800.00	25,800.00	23,495.53	7,220
2025-11-27	25,800.00	26,000.00	25,800.00	25,800.00	23,495.53	2,585
2025-11-26	25,800.00	25,800.00	25,800.00	25,800.00	23,495.53	2,861
2025-11-25	25,800.00	25,850.00	25,800.00	25,800.00	23,495.53	11,203
2025-11-24	25,800.00	26,000.00	25,800.00	25,800.00	23,495.53	3,200
2025-11-21	25,900.00	25,900.00	25,800.00	25,800.00	23,495.53	12,137
2025-11-20	25,900.00	26,100.00	25,850.00	25,900.00	23,586.60	7,517
2025-11-19	25,850.00	26,100.00	25,800.00	25,800.00	23,495.53	4,577
2025-11-18	26,000.00	26,100.00	25,900.00	26,000.00	23,677.67	16,930
2025-11-17	26,100.00	26,500.00	25,700.00	26,000.00	23,677.67	2,294
2025-11-14	26,100.00	26,100.00	25,650.00	25,700.00	23,404.47	1,311
2025-11-13	25,650.00	26,100.00	25,650.00	25,650.00	23,358.93	5,400
2025-11-12	25,800.00	25,800.00	25,800.00	25,800.00	23,495.53	355
2025-11-11	25,600.00	25,950.00	25,600.00	25,800.00	23,495.53	1,563
2025-11-10	25,550.00	26,000.00	25,450.00	25,650.00	23,358.93	6,164
2025-11-07	25,700.00	25,850.00	25,650.00	25,850.00	23,541.07	2,139
2025-11-06	25,600.00	25,650.00	25,600.00	25,650.00	23,358.93	3,859
2025-11-05	26,100.00	26,100.00	25,850.00	25,850.00	23,541.07	3,384
2025-11-04	25,700.00	25,950.00	25,700.00	25,800.00	23,495.53	12,582
2025-11-03	25,800.00	25,800.00	25,500.00	25,750.00	23,450.00	4,049
2025-10-31	25,550.00	25,950.00	25,550.00	25,900.00	23,586.60	6,465
2025-10-30	25,400.00	25,900.00	25,400.00	25,800.00	23,495.53	8,103
2025-10-29	25,450.00	26,000.00	25,450.00	25,550.00	23,267.86	6,419
2025-10-28	25,500.00	25,600.00	25,400.00	25,600.00	23,313.40	18,881
2025-10-27	25,500.00	25,500.00	25,500.00	25,500.00	23,222.33	3,700
2025-10-24	25,600.00	25,600.00	25,550.00	25,600.00	23,313.40	4,965
2025-10-23	25,500.00	26,200.00	25,500.00	25,850.00	23,541.07	13,987

← NewerPage 4 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.