Viet Nam Power Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 26,850.00 | 27,200.00 | 26,850.00 | 27,200.00 | 23,309.09 | 2,900 |
| 2024-11-01 | 26,950.00 | 27,200.00 | 26,950.00 | 27,200.00 | 23,309.09 | 1,400 |
| 2024-10-31 | 26,850.00 | 27,250.00 | 26,850.00 | 27,250.00 | 23,351.94 | 5,700 |
| 2024-10-30 | 27,200.00 | 27,200.00 | 26,800.00 | 26,850.00 | 23,009.16 | 5,200 |
| 2024-10-29 | 26,800.00 | 27,300.00 | 26,700.00 | 27,300.00 | 23,394.79 | 5,100 |
| 2024-10-28 | 27,000.00 | 27,000.00 | 26,700.00 | 26,700.00 | 22,880.61 | 9,400 |
| 2024-10-25 | 27,000.00 | 27,350.00 | 26,850.00 | 27,350.00 | 23,437.63 | 6,000 |
| 2024-10-24 | 26,900.00 | 27,350.00 | 26,700.00 | 27,350.00 | 23,437.63 | 43,900 |
| 2024-10-23 | 27,100.00 | 27,100.00 | 26,900.00 | 26,900.00 | 23,052.00 | 2,600 |
| 2024-10-22 | 27,000.00 | 27,200.00 | 26,800.00 | 27,200.00 | 23,309.09 | 3,400 |
| 2024-10-21 | 27,200.00 | 27,400.00 | 27,200.00 | 27,400.00 | 23,480.48 | 500 |
| 2024-10-18 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,566.18 | 100 |
| 2024-10-17 | 27,050.00 | 27,150.00 | 27,050.00 | 27,150.00 | 23,266.24 | 5,500 |
| 2024-10-16 | 26,950.00 | 27,300.00 | 26,950.00 | 27,150.00 | 23,266.24 | 15,800 |
| 2024-10-15 | 27,000.00 | 27,000.00 | 26,900.00 | 26,900.00 | 23,052.00 | 2,000 |
| 2024-10-14 | 27,500.00 | 27,500.00 | 27,050.00 | 27,150.00 | 23,266.24 | 4,300 |
| 2024-10-11 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,566.18 | 200 |
| 2024-10-10 | 26,600.00 | 28,000.00 | 26,600.00 | 27,000.00 | 23,137.70 | 5,900 |
| 2024-10-09 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 22,880.61 | 5,000 |
| 2024-10-07 | 26,400.00 | 26,900.00 | 26,400.00 | 26,900.00 | 23,052.00 | 300 |
| 2024-10-04 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 22,966.31 | 1,200 |
| 2024-10-03 | 27,000.00 | 27,000.00 | 26,900.00 | 27,000.00 | 23,137.70 | 2,400 |
| 2024-10-02 | 26,750.00 | 27,000.00 | 26,700.00 | 27,000.00 | 23,137.70 | 4,000 |
| 2024-10-01 | 27,000.00 | 27,000.00 | 26,550.00 | 27,000.00 | 23,137.70 | 3,200 |
| 2024-09-30 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 23,052.00 | 14,500 |
| 2024-09-27 | 26,900.00 | 27,100.00 | 26,900.00 | 27,000.00 | 23,137.70 | 3,500 |
| 2024-09-26 | 26,450.00 | 27,200.00 | 26,400.00 | 27,200.00 | 23,309.09 | 3,500 |
| 2024-09-25 | 27,200.00 | 27,200.00 | 27,000.00 | 27,200.00 | 23,309.09 | 600 |
| 2024-09-24 | 26,600.00 | 27,200.00 | 26,050.00 | 27,200.00 | 23,309.09 | 5,100 |
| 2024-09-23 | 27,100.00 | 27,450.00 | 27,000.00 | 27,450.00 | 23,094.85 | 3,800 |
| 2024-09-20 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 22,884.52 | 6,200 |
| 2024-09-19 | 27,500.00 | 27,500.00 | 27,000.00 | 27,500.00 | 23,136.92 | 3,100 |
| 2024-09-18 | 27,500.00 | 27,800.00 | 27,000.00 | 27,500.00 | 23,136.92 | 7,900 |
| 2024-09-17 | 27,100.00 | 27,500.00 | 27,100.00 | 27,500.00 | 23,136.92 | 5,400 |
| 2024-09-16 | 27,200.00 | 27,250.00 | 27,100.00 | 27,100.00 | 22,800.38 | 3,300 |
| 2024-09-13 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 23,052.78 | 8,000 |
| 2024-09-12 | 27,200.00 | 27,500.00 | 27,200.00 | 27,500.00 | 23,136.92 | 1,200 |
| 2024-09-11 | 27,000.00 | 27,400.00 | 27,000.00 | 27,400.00 | 23,052.78 | 8,100 |
| 2024-09-10 | 26,650.00 | 27,500.00 | 26,650.00 | 27,050.00 | 22,758.32 | 1,900 |
| 2024-09-09 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 23,136.92 | 2,000 |
| 2024-09-06 | 27,200.00 | 28,000.00 | 26,900.00 | 28,000.00 | 23,557.59 | 1,200 |
| 2024-09-05 | 27,500.00 | 27,500.00 | 27,200.00 | 27,200.00 | 22,884.52 | 2,100 |
| 2024-09-04 | 27,500.00 | 27,500.00 | 27,200.00 | 27,500.00 | 23,136.92 | 6,900 |
| 2024-08-30 | 28,000.00 | 28,800.00 | 27,200.00 | 27,900.00 | 23,473.46 | 3,400 |
| 2024-08-29 | 27,000.00 | 27,400.00 | 27,000.00 | 27,400.00 | 23,052.78 | 18,200 |
| 2024-08-28 | 26,550.00 | 27,000.00 | 26,500.00 | 27,000.00 | 22,716.25 | 3,500 |
| 2024-08-27 | 26,700.00 | 26,700.00 | 26,600.00 | 26,600.00 | 22,379.71 | 18,500 |
| 2024-08-26 | 26,350.00 | 28,200.00 | 26,350.00 | 26,700.00 | 22,463.85 | 14,400 |
| 2024-08-23 | 26,600.00 | 26,600.00 | 26,400.00 | 26,400.00 | 22,211.44 | 6,800 |
| 2024-08-22 | 26,550.00 | 26,600.00 | 26,400.00 | 26,600.00 | 22,379.71 | 35,300 |
| 2024-08-21 | 26,500.00 | 26,600.00 | 26,500.00 | 26,600.00 | 22,379.71 | 29,000 |
| 2024-08-20 | 26,700.00 | 26,700.00 | 26,500.00 | 26,500.00 | 22,295.58 | 4,200 |
| 2024-08-19 | 26,700.00 | 26,900.00 | 26,700.00 | 26,900.00 | 22,632.11 | 12,800 |
| 2024-08-16 | 26,800.00 | 27,000.00 | 26,800.00 | 26,800.00 | 22,547.98 | 5,200 |
| 2024-08-15 | 26,950.00 | 27,000.00 | 26,800.00 | 26,800.00 | 22,547.98 | 16,100 |
| 2024-08-14 | 26,900.00 | 27,000.00 | 26,900.00 | 27,000.00 | 22,716.25 | 5,800 |
| 2024-08-13 | 27,000.00 | 27,100.00 | 26,600.00 | 27,050.00 | 22,758.32 | 5,800 |
| 2024-08-12 | 26,900.00 | 27,050.00 | 26,900.00 | 27,050.00 | 22,758.32 | 3,400 |
| 2024-08-09 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 22,632.11 | 1,000 |
| 2024-08-08 | 26,800.00 | 27,000.00 | 26,800.00 | 26,900.00 | 22,632.11 | 5,400 |
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.