Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	25,500.00	26,200.00	25,500.00	25,850.00	23,541.07	13,987
2025-10-22	25,300.00	25,300.00	25,300.00	25,300.00	23,040.19	29,312
2025-10-21	25,200.00	25,400.00	24,000.00	25,300.00	23,040.19	20,106
2025-10-20	25,400.00	25,650.00	25,100.00	25,100.00	22,858.06	3,392
2025-10-17	25,400.00	25,450.00	25,350.00	25,400.00	23,131.26	6,627
2025-10-16	25,400.00	25,400.00	25,100.00	25,400.00	23,131.26	9,106
2025-10-15	25,500.00	25,600.00	25,400.00	25,400.00	23,131.26	2,924
2025-10-14	25,550.00	25,550.00	25,500.00	25,500.00	23,222.33	5,872
2025-10-13	25,550.00	25,550.00	25,500.00	25,550.00	23,267.86	9,400
2025-10-10	25,500.00	25,550.00	25,500.00	25,550.00	23,267.86	10,573
2025-10-09	25,550.00	25,550.00	25,500.00	25,550.00	23,267.86	16,401
2025-10-08	25,300.00	25,550.00	25,300.00	25,550.00	23,267.86	5,601
2025-10-07	25,550.00	25,600.00	25,550.00	25,550.00	23,267.86	9,635
2025-10-06	25,700.00	25,700.00	25,700.00	25,700.00	23,404.47	116
2025-10-03	25,450.00	25,800.00	25,450.00	25,800.00	23,495.53	276
2025-10-02	25,500.00	25,500.00	25,400.00	25,450.00	23,176.80	8,200
2025-10-01	25,300.00	25,550.00	25,300.00	25,500.00	23,222.33	2,228
2025-09-30	25,500.00	25,500.00	25,400.00	25,400.00	23,131.26	621
2025-09-29	25,400.00	25,550.00	25,400.00	25,500.00	23,222.33	61,814
2025-09-26	25,750.00	25,950.00	25,750.00	25,750.00	23,450.00	25,404
2025-09-25	25,550.00	25,750.00	25,550.00	25,750.00	23,450.00	4,717
2025-09-24	25,450.00	26,000.00	25,400.00	25,550.00	23,267.86	5,036
2025-09-23	25,500.00	25,500.00	25,400.00	25,450.00	23,176.80	5,506
2025-09-22	26,000.00	26,000.00	25,450.00	25,500.00	23,222.33	2,413
2025-09-19	26,000.00	26,000.00	25,450.00	25,450.00	23,176.80	4,109
2025-09-18	25,400.00	25,500.00	25,400.00	25,450.00	23,176.80	221,822
2025-09-17	25,400.00	25,400.00	25,400.00	25,400.00	23,131.26	3,316
2025-09-16	25,500.00	25,500.00	25,300.00	25,400.00	23,131.26	113,674
2025-09-15	25,400.00	25,500.00	25,200.00	25,500.00	23,222.33	21,274
2025-09-12	25,500.00	25,500.00	25,400.00	25,500.00	23,222.33	2,579
2025-09-11	25,500.00	25,500.00	25,400.00	25,500.00	23,222.33	1,201
2025-09-10	25,500.00	25,500.00	25,500.00	25,500.00	23,222.33	1,704
2025-09-09	25,500.00	25,550.00	25,500.00	25,500.00	23,222.33	8,127
2025-09-08	25,500.00	25,500.00	25,400.00	25,500.00	23,222.33	13,809
2025-09-05	25,500.00	25,500.00	25,500.00	25,500.00	23,222.33	11,514
2025-09-04	25,500.00	25,550.00	25,500.00	25,500.00	23,222.33	68,242
2025-09-03	25,500.00	25,600.00	25,500.00	25,500.00	23,222.33	10,010
2025-08-29	25,550.00	25,550.00	25,500.00	25,500.00	23,222.33	10,090
2025-08-28	25,700.00	25,700.00	25,500.00	25,500.00	23,222.33	67,188
2025-08-27	25,450.00	25,700.00	25,450.00	25,700.00	23,404.47	17,906
2025-08-26	25,800.00	25,800.00	25,150.00	25,500.00	23,222.33	7,266
2025-08-25	25,500.00	25,700.00	25,150.00	25,600.00	23,313.40	17,214
2025-08-22	25,600.00	25,600.00	24,500.00	25,600.00	23,313.40	11,450
2025-08-21	25,550.00	25,650.00	25,550.00	25,550.00	23,267.86	7,771
2025-08-20	25,050.00	25,600.00	25,000.00	25,550.00	23,267.86	6,718
2025-08-19	25,750.00	25,750.00	25,550.00	25,600.00	23,313.40	16,550
2025-08-18	25,650.00	25,650.00	25,600.00	25,600.00	23,313.40	12,582
2025-08-15	25,850.00	25,850.00	25,600.00	25,600.00	23,313.40	18,517
2025-08-14	25,650.00	26,100.00	25,650.00	25,850.00	23,541.07	3,730
2025-08-13	25,600.00	25,700.00	25,600.00	25,650.00	23,358.93	10,658
2025-08-12	25,650.00	25,700.00	25,600.00	25,600.00	23,313.40	22,428
2025-08-11	25,700.00	25,750.00	25,600.00	25,700.00	23,404.47	12,006
2025-08-08	25,700.00	26,050.00	25,650.00	25,650.00	23,358.93	1,281
2025-08-07	25,650.00	25,750.00	25,500.00	25,700.00	23,404.47	55,612
2025-08-06	25,650.00	25,650.00	25,600.00	25,650.00	23,358.93	8,167
2025-08-05	25,700.00	25,750.00	25,650.00	25,650.00	23,358.93	11,844
2025-08-04	25,700.00	25,750.00	25,600.00	25,700.00	23,404.47	27,633
2025-08-01	25,600.00	25,850.00	25,600.00	25,650.00	23,358.93	12,315
2025-07-31	25,600.00	25,650.00	25,500.00	25,600.00	23,313.40	4,181
2025-07-30	25,700.00	25,750.00	25,650.00	25,650.00	23,358.93	11,409

← NewerPage 5 of 21 · 1,234 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.