Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	24,700.00	24,700.00	24,550.00	24,700.00	22,308.65	13,210
2025-05-05	24,950.00	25,000.00	24,500.00	24,700.00	22,308.65	4,404
2025-04-29	24,600.00	25,000.00	24,100.00	25,000.00	22,579.61	75,600
2025-04-28	25,000.00	25,000.00	24,600.00	24,600.00	22,218.33	70,000
2025-04-25	24,700.00	25,100.00	24,700.00	25,000.00	22,579.61	18,300
2025-04-24	24,700.00	25,100.00	24,700.00	25,000.00	22,579.61	14,600
2025-04-23	24,600.00	24,700.00	24,600.00	24,700.00	22,308.65	63,000
2025-04-22	25,100.00	25,100.00	24,450.00	24,500.00	22,128.02	29,400
2025-04-21	25,150.00	25,150.00	25,050.00	25,100.00	22,669.93	18,800
2025-04-18	25,250.00	25,450.00	25,000.00	25,100.00	22,669.93	4,500
2025-04-17	25,000.00	25,350.00	24,450.00	25,350.00	22,895.72	5,800
2025-04-16	24,700.00	25,000.00	24,500.00	25,000.00	22,579.61	2,600
2025-04-15	25,050.00	25,050.00	24,650.00	24,700.00	22,308.65	7,200
2025-04-14	25,500.00	25,600.00	25,050.00	25,100.00	22,669.93	17,600
2025-04-11	25,750.00	25,750.00	25,000.00	25,500.00	23,031.20	15,200
2025-04-10	24,600.00	25,900.00	24,600.00	25,750.00	23,257.00	39,100
2025-04-09	23,050.00	25,000.00	23,050.00	24,500.00	22,128.02	15,000
2025-04-08	25,750.00	25,750.00	24,200.00	24,200.00	21,857.06	33,000
2025-04-04	24,800.00	26,000.00	24,500.00	26,000.00	23,482.79	13,200
2025-04-03	25,800.00	25,800.00	24,800.00	24,800.00	22,398.97	50,100
2025-04-02	26,100.00	26,350.00	26,000.00	26,000.00	23,482.79	33,600
2025-04-01	26,350.00	26,350.00	26,100.00	26,150.00	23,618.27	11,900
2025-03-31	26,450.00	26,450.00	26,350.00	26,350.00	23,798.91	1,500
2025-03-28	26,200.00	26,500.00	26,200.00	26,500.00	23,934.38	6,600
2025-03-27	26,350.00	26,350.00	26,100.00	26,100.00	23,573.11	2,900
2025-03-26	26,500.00	26,500.00	26,100.00	26,350.00	23,798.91	600
2025-03-25	26,100.00	26,450.00	25,050.00	26,350.00	23,798.91	8,100
2025-03-24	26,400.00	26,450.00	26,400.00	26,450.00	23,889.22	7,900
2025-03-21	26,450.00	26,450.00	26,450.00	26,450.00	23,889.22	12,700
2025-03-20	26,300.00	26,500.00	26,300.00	26,500.00	23,934.38	2,400
2025-03-19	26,450.00	26,900.00	26,250.00	26,300.00	23,753.75	24,600
2025-03-18	26,400.00	26,450.00	26,300.00	26,450.00	23,889.22	3,600
2025-03-17	26,100.00	26,450.00	26,050.00	26,450.00	23,889.22	11,200
2025-03-14	26,400.00	26,400.00	26,100.00	26,100.00	23,573.11	15,100
2025-03-13	26,250.00	26,600.00	26,150.00	26,400.00	23,844.07	5,600
2025-03-12	26,250.00	26,600.00	26,250.00	26,250.00	23,708.59	15,900
2025-03-11	26,300.00	26,300.00	26,050.00	26,250.00	23,708.59	26,500
2025-03-10	26,400.00	26,600.00	26,300.00	26,400.00	23,844.07	24,700
2025-03-07	26,400.00	26,500.00	26,300.00	26,350.00	23,798.91	62,900
2025-03-06	26,500.00	26,500.00	26,400.00	26,400.00	23,844.07	4,800
2025-03-05	26,800.00	26,900.00	26,400.00	26,400.00	23,844.07	25,500
2025-03-04	26,350.00	26,900.00	26,250.00	26,900.00	24,295.66	71,300
2025-03-03	26,450.00	26,450.00	26,400.00	26,400.00	23,844.07	12,200
2025-02-28	26,400.00	26,500.00	26,400.00	26,500.00	23,934.38	44,800
2025-02-27	26,600.00	26,600.00	26,300.00	26,350.00	23,798.91	19,100
2025-02-26	26,600.00	26,600.00	26,350.00	26,500.00	23,934.38	16,700
2025-02-25	27,050.00	27,050.00	25,800.00	25,800.00	23,302.16	94,600
2025-02-24	27,000.00	27,100.00	26,500.00	27,100.00	24,476.29	13,500
2025-02-21	27,150.00	27,150.00	26,800.00	27,150.00	24,521.45	500
2025-02-20	27,200.00	27,200.00	26,500.00	27,150.00	24,521.45	9,500
2025-02-19	27,300.00	27,300.00	26,900.00	27,200.00	24,566.61	9,500
2025-02-18	27,350.00	27,350.00	27,000.00	27,200.00	24,566.61	2,700
2025-02-17	27,550.00	27,550.00	27,350.00	27,350.00	24,702.09	8,900
2025-02-14	27,000.00	27,600.00	26,350.00	27,550.00	24,882.73	4,500
2025-02-13	26,800.00	27,750.00	26,800.00	27,700.00	25,018.21	13,300
2025-02-12	27,000.00	27,000.00	26,600.00	26,950.00	24,340.82	2,900
2025-02-11	27,400.00	27,400.00	27,350.00	27,350.00	24,702.09	300
2025-02-10	26,650.00	27,600.00	26,400.00	27,600.00	24,927.89	53,800
2025-02-07	26,650.00	27,900.00	26,650.00	27,750.00	25,063.36	1,400
2025-02-06	27,400.00	27,450.00	26,550.00	27,450.00	24,792.41	3,300

← NewerPage 7 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.