Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	25,750.00	25,750.00	25,650.00	25,650.00	23,358.93	20,330
2025-07-28	25,850.00	25,850.00	25,600.00	25,700.00	23,404.47	22,364
2025-07-25	25,550.00	25,900.00	25,550.00	25,750.00	23,450.00	23,940
2025-07-24	25,550.00	26,000.00	25,550.00	25,550.00	23,267.86	16,128
2025-07-23	25,650.00	25,650.00	25,500.00	25,550.00	23,267.86	23,374
2025-07-22	26,000.00	26,000.00	25,600.00	25,650.00	23,358.93	25,904
2025-07-21	25,650.00	25,700.00	25,600.00	25,650.00	23,358.93	7,610
2025-07-18	25,850.00	25,850.00	25,600.00	25,650.00	23,358.93	11,124
2025-07-17	26,600.00	26,600.00	25,800.00	25,850.00	23,541.07	28,207
2025-07-16	26,150.00	26,350.00	26,150.00	26,200.00	23,859.81	28,057
2025-07-15	25,850.00	25,900.00	25,650.00	25,700.00	23,404.47	42,698
2025-07-14	25,250.00	26,000.00	25,100.00	25,900.00	23,586.60	42,293
2025-07-11	25,400.00	25,400.00	25,000.00	25,000.00	22,766.99	390
2025-07-10	25,200.00	25,400.00	25,000.00	25,400.00	23,131.26	2,009
2025-07-09	25,200.00	25,200.00	25,000.00	25,000.00	22,766.99	4,644
2025-07-08	25,200.00	25,300.00	25,200.00	25,200.00	22,949.13	2,529
2025-07-07	25,200.00	25,850.00	25,100.00	25,250.00	22,994.66	5,200
2025-07-04	25,350.00	25,350.00	25,200.00	25,200.00	22,949.13	424
2025-07-03	25,400.00	25,950.00	25,350.00	25,900.00	23,586.60	3,478
2025-07-02	25,350.00	25,400.00	25,300.00	25,400.00	23,131.26	8,135
2025-07-01	25,450.00	25,650.00	25,350.00	25,350.00	23,085.73	11,434
2025-06-30	25,400.00	25,400.00	25,400.00	25,400.00	23,131.26	23,624
2025-06-27	25,300.00	25,500.00	25,100.00	25,400.00	23,131.26	2,355
2025-06-26	25,300.00	25,300.00	25,250.00	25,300.00	23,040.19	2,910
2025-06-25	25,300.00	25,300.00	25,300.00	25,300.00	23,040.19	3,634
2025-06-24	25,300.00	25,400.00	25,300.00	25,300.00	23,040.19	18,711
2025-06-23	25,300.00	25,300.00	25,300.00	25,300.00	23,040.19	2,800
2025-06-20	25,300.00	25,600.00	25,300.00	25,300.00	23,040.19	10,418
2025-06-19	25,200.00	25,500.00	25,200.00	25,400.00	23,131.26	11,980
2025-06-18	25,050.00	25,300.00	25,050.00	25,200.00	22,949.13	21,431
2025-06-17	24,800.00	25,050.00	24,800.00	25,050.00	22,812.52	33,769
2025-06-16	24,600.00	24,800.00	24,600.00	24,800.00	22,584.85	9,462
2025-06-13	24,550.00	24,600.00	24,550.00	24,600.00	22,402.72	4,244
2025-06-12	24,550.00	24,600.00	24,550.00	24,600.00	22,402.72	2,304
2025-06-11	24,700.00	24,750.00	24,550.00	24,550.00	22,357.18	16,929
2025-06-10	24,800.00	24,850.00	24,500.00	24,850.00	22,630.39	5,126
2025-06-09	25,000.00	25,000.00	24,400.00	24,950.00	22,721.46	13,854
2025-06-06	26,200.00	26,200.00	24,500.00	25,000.00	22,766.99	8,607
2025-06-05	24,450.00	24,550.00	24,300.00	24,550.00	22,357.18	6,645
2025-06-04	24,500.00	24,500.00	24,450.00	24,450.00	22,266.12	815
2025-06-03	24,500.00	24,750.00	24,250.00	24,600.00	22,402.72	21,595
2025-06-02	24,500.00	24,500.00	24,150.00	24,150.00	21,992.91	1,676
2025-05-30	24,500.00	24,500.00	24,500.00	24,500.00	22,311.65	1,000
2025-05-29	24,450.00	24,500.00	24,400.00	24,500.00	22,311.65	4,631
2025-05-28	24,300.00	24,500.00	24,100.00	24,450.00	22,266.12	9,179
2025-05-27	24,250.00	24,500.00	24,250.00	24,300.00	21,947.38	659
2025-05-26	24,300.00	24,500.00	24,000.00	24,150.00	21,811.90	12,210
2025-05-23	24,600.00	24,600.00	24,200.00	24,250.00	21,902.22	2,317
2025-05-22	24,350.00	24,700.00	23,050.00	24,600.00	22,218.33	26,011
2025-05-21	24,450.00	24,550.00	24,450.00	24,550.00	22,173.17	1,401
2025-05-20	24,400.00	24,600.00	24,300.00	24,450.00	22,082.86	5,856
2025-05-19	24,500.00	24,500.00	24,300.00	24,400.00	22,037.70	4,780
2025-05-16	24,600.00	24,600.00	24,500.00	24,500.00	22,128.02	1,992
2025-05-15	24,650.00	24,650.00	24,550.00	24,600.00	22,218.33	7,195
2025-05-14	24,700.00	24,700.00	24,650.00	24,650.00	22,263.49	3,054
2025-05-13	24,700.00	24,800.00	24,500.00	24,700.00	22,308.65	26,463
2025-05-12	25,000.00	25,000.00	24,500.00	24,500.00	22,128.02	4,600
2025-05-09	24,500.00	24,500.00	24,400.00	24,400.00	22,037.70	19,910
2025-05-08	24,600.00	24,700.00	24,500.00	24,550.00	22,173.17	12,534
2025-05-07	24,600.00	24,700.00	24,550.00	24,700.00	22,308.65	8,219

← NewerPage 6 of 21 · 1,237 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.