Viet Nam Power Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	27,800.00	27,800.00	26,300.00	27,750.00	25,063.36	8,600
2025-02-04	27,900.00	27,900.00	27,850.00	27,850.00	25,153.68	3,200
2025-02-03	28,000.00	28,000.00	27,200.00	27,900.00	25,198.84	2,400
2025-01-24	26,700.00	28,300.00	26,700.00	28,000.00	25,289.16	18,300
2025-01-23	26,600.00	26,600.00	26,500.00	26,500.00	23,934.38	20,400
2025-01-22	26,500.00	26,700.00	26,500.00	26,700.00	24,115.02	8,300
2025-01-21	26,500.00	26,600.00	26,500.00	26,500.00	23,934.38	29,500
2025-01-20	26,500.00	26,550.00	26,500.00	26,500.00	23,934.38	2,800
2025-01-17	26,250.00	26,550.00	26,250.00	26,550.00	23,979.54	4,000
2025-01-16	26,500.00	26,500.00	26,200.00	26,300.00	23,753.75	3,100
2025-01-15	26,100.00	26,600.00	26,000.00	26,600.00	24,024.70	4,500
2025-01-14	26,500.00	26,500.00	26,500.00	26,500.00	23,934.38	100
2025-01-13	26,500.00	26,500.00	26,500.00	26,500.00	23,934.38	400
2025-01-10	26,750.00	26,750.00	26,750.00	26,750.00	24,160.18	200
2025-01-09	26,450.00	26,500.00	26,400.00	26,500.00	23,934.38	2,200
2025-01-08	26,650.00	26,650.00	26,300.00	26,400.00	23,844.07	3,300
2025-01-07	26,700.00	26,700.00	26,700.00	26,700.00	24,115.02	100
2025-01-06	26,200.00	26,450.00	26,100.00	26,100.00	23,573.11	1,700
2025-01-03	26,550.00	26,550.00	25,700.00	26,500.00	23,934.38	15,500
2025-01-02	26,700.00	26,700.00	26,700.00	26,700.00	24,115.02	1,400
2024-12-31	26,850.00	26,900.00	26,100.00	26,900.00	24,295.66	6,100
2024-12-30	26,600.00	26,900.00	26,600.00	26,900.00	24,295.66	400
2024-12-27	26,550.00	26,850.00	26,400.00	26,850.00	24,250.50	5,100
2024-12-26	26,700.00	26,700.00	26,500.00	26,600.00	24,024.70	1,700
2024-12-24	26,900.00	26,900.00	26,300.00	26,850.00	24,250.50	600
2024-12-23	26,500.00	26,900.00	26,000.00	26,900.00	24,295.66	19,400
2024-12-20	26,200.00	27,000.00	26,200.00	27,000.00	24,385.98	15,500
2024-12-19	27,300.00	27,350.00	27,300.00	27,350.00	23,437.63	36,500
2024-12-18	27,150.00	27,350.00	27,050.00	27,300.00	23,394.79	37,200
2024-12-17	27,150.00	27,150.00	27,000.00	27,150.00	23,266.24	8,900
2024-12-16	27,100.00	27,200.00	27,100.00	27,100.00	23,223.39	13,500
2024-12-13	27,000.00	27,150.00	26,850.00	27,100.00	23,223.39	20,600
2024-12-12	27,050.00	27,300.00	26,850.00	27,100.00	23,223.39	6,800
2024-12-11	27,300.00	27,300.00	27,000.00	27,300.00	23,394.79	7,700
2024-12-10	27,200.00	27,500.00	27,200.00	27,300.00	23,394.79	28,700
2024-12-09	26,800.00	27,250.00	26,800.00	27,200.00	23,309.09	34,400
2024-12-06	26,500.00	26,600.00	26,400.00	26,400.00	22,623.53	9,600
2024-12-05	26,450.00	26,500.00	26,450.00	26,500.00	22,709.22	3,600
2024-12-04	26,400.00	26,400.00	26,400.00	26,400.00	22,623.53	100
2024-12-03	26,500.00	26,600.00	26,500.00	26,600.00	22,794.92	1,000
2024-12-02	26,500.00	26,500.00	26,500.00	26,500.00	22,709.22	300
2024-11-29	26,500.00	26,500.00	26,500.00	26,500.00	22,709.22	2,300
2024-11-28	26,500.00	26,500.00	26,450.00	26,500.00	22,709.22	2,900
2024-11-27	26,800.00	26,900.00	26,500.00	26,900.00	23,052.00	24,800
2024-11-26	26,500.00	26,800.00	26,500.00	26,800.00	22,966.31	6,000
2024-11-25	26,500.00	26,550.00	26,500.00	26,550.00	22,752.07	10,100
2024-11-22	26,550.00	26,900.00	26,500.00	26,900.00	23,052.00	4,700
2024-11-21	26,500.00	26,900.00	26,500.00	26,900.00	23,052.00	4,500
2024-11-20	26,600.00	26,950.00	26,400.00	26,950.00	23,094.85	5,100
2024-11-19	26,950.00	26,950.00	26,600.00	26,600.00	22,794.92	43,400
2024-11-18	26,400.00	26,950.00	26,400.00	26,950.00	23,094.85	1,800
2024-11-15	26,900.00	26,900.00	26,600.00	26,700.00	22,880.61	25,600
2024-11-14	27,000.00	27,000.00	26,950.00	26,950.00	23,094.85	2,400
2024-11-13	26,850.00	27,700.00	26,600.00	27,700.00	23,737.57	6,800
2024-11-12	27,000.00	27,000.00	26,950.00	26,950.00	23,094.85	3,100
2024-11-11	26,850.00	27,100.00	26,850.00	27,000.00	23,137.70	3,500
2024-11-08	27,000.00	27,200.00	26,900.00	26,900.00	23,052.00	6,100
2024-11-07	26,850.00	27,250.00	26,800.00	26,900.00	23,052.00	5,400
2024-11-06	27,000.00	27,000.00	26,900.00	26,900.00	23,052.00	3,300
2024-11-05	27,100.00	27,100.00	26,900.00	26,950.00	23,094.85	2,400

← NewerPage 8 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.