Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 13,100.00 | 13,300.00 | 12,900.00 | 13,300.00 | 13,300.00 | 15,638,879 |
| 2026-07-27 | 13,350.00 | 13,450.00 | 13,200.00 | 13,200.00 | 13,200.00 | 7,144,040 |
| 2026-07-24 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 13,350.00 | 14,805,424 |
| 2026-07-23 | 13,250.00 | 13,550.00 | 13,000.00 | 13,550.00 | 13,550.00 | 12,413,395 |
| 2026-07-22 | 13,550.00 | 13,700.00 | 13,100.00 | 13,200.00 | 13,200.00 | 9,151,857 |
| 2026-07-21 | 13,600.00 | 13,750.00 | 13,350.00 | 13,550.00 | 13,550.00 | 8,533,457 |
| 2026-07-20 | 13,800.00 | 13,800.00 | 13,050.00 | 13,550.00 | 13,550.00 | 11,487,700 |
| 2026-07-17 | 14,050.00 | 14,050.00 | 13,700.00 | 13,900.00 | 13,900.00 | 7,854,647 |
| 2026-07-16 | 13,900.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | 12,081,931 |
| 2026-07-15 | 14,000.00 | 14,050.00 | 13,800.00 | 13,900.00 | 13,900.00 | 22,196,129 |
| 2026-07-14 | 13,800.00 | 14,100.00 | 13,650.00 | 14,100.00 | 14,100.00 | 10,379,266 |
| 2026-07-13 | 14,150.00 | 14,150.00 | 13,650.00 | 13,800.00 | 13,800.00 | 29,981,396 |
| 2026-07-10 | 14,250.00 | 14,350.00 | 14,100.00 | 14,100.00 | 14,100.00 | 13,909,471 |
| 2026-07-09 | 14,650.00 | 14,650.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,501,703 |
| 2026-07-08 | 14,750.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 12,955,105 |
| 2026-07-07 | 14,850.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 9,253,834 |
| 2026-07-06 | 14,800.00 | 15,150.00 | 14,500.00 | 14,800.00 | 14,800.00 | 20,331,900 |
| 2026-07-03 | 14,950.00 | 15,000.00 | 14,650.00 | 14,900.00 | 14,900.00 | 13,131,096 |
| 2026-07-02 | 14,650.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 13,460,579 |
| 2026-07-01 | 14,650.00 | 14,850.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,530,132 |
| 2026-06-30 | 14,800.00 | 14,950.00 | 14,650.00 | 14,700.00 | 14,700.00 | 11,589,859 |
| 2026-06-29 | 14,850.00 | 15,100.00 | 14,650.00 | 14,800.00 | 14,800.00 | 14,902,339 |
| 2026-06-26 | 14,500.00 | 14,900.00 | 14,450.00 | 14,800.00 | 14,800.00 | 21,952,404 |
| 2026-06-25 | 14,150.00 | 14,600.00 | 14,100.00 | 14,500.00 | 14,500.00 | 22,160,928 |
| 2026-06-24 | 14,250.00 | 14,300.00 | 14,000.00 | 14,100.00 | 14,100.00 | 10,488,987 |
| 2026-06-23 | 14,500.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | 10,825,002 |
| 2026-06-22 | 14,000.00 | 14,550.00 | 13,800.00 | 14,500.00 | 14,500.00 | 20,525,525 |
| 2026-06-19 | 14,200.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,900.00 | 13,113,070 |
| 2026-06-18 | 14,150.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 8,142,367 |
| 2026-06-17 | 14,250.00 | 14,300.00 | 14,050.00 | 14,150.00 | 14,150.00 | 9,454,524 |
| 2026-06-16 | 13,950.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 18,417,279 |
| 2026-06-15 | 13,550.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 10,053,610 |
| 2026-06-12 | 13,650.00 | 13,700.00 | 13,400.00 | 13,500.00 | 13,500.00 | 9,217,172 |
| 2026-06-11 | 13,550.00 | 13,600.00 | 13,500.00 | 13,600.00 | 13,600.00 | 3,341,384 |
| 2026-06-10 | 13,650.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 8,601,180 |
| 2026-06-09 | 13,500.00 | 13,650.00 | 13,300.00 | 13,650.00 | 13,650.00 | 8,153,766 |
| 2026-06-08 | 13,500.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | 7,037,999 |
| 2026-06-05 | 13,700.00 | 13,700.00 | 13,450.00 | 13,450.00 | 13,450.00 | 8,494,520 |
| 2026-06-04 | 13,600.00 | 13,850.00 | 13,500.00 | 13,700.00 | 13,700.00 | 5,848,246 |
| 2026-06-03 | 13,550.00 | 13,650.00 | 13,400.00 | 13,550.00 | 13,550.00 | 5,646,271 |
| 2026-06-02 | 13,850.00 | 13,850.00 | 13,500.00 | 13,550.00 | 13,550.00 | 6,381,844 |
| 2026-06-01 | 13,800.00 | 13,800.00 | 13,650.00 | 13,800.00 | 13,800.00 | 4,998,855 |
| 2026-05-29 | 13,850.00 | 13,900.00 | 13,700.00 | 13,700.00 | 13,700.00 | 7,177,074 |
| 2026-05-28 | 14,050.00 | 14,300.00 | 13,850.00 | 13,850.00 | 13,850.00 | 7,071,230 |
| 2026-05-27 | 13,800.00 | 14,150.00 | 13,750.00 | 14,050.00 | 14,050.00 | 16,259,470 |
| 2026-05-26 | 13,650.00 | 13,800.00 | 13,550.00 | 13,650.00 | 13,650.00 | 5,218,639 |
| 2026-05-25 | 13,650.00 | 13,850.00 | 13,600.00 | 13,650.00 | 13,650.00 | 9,160,674 |
| 2026-05-22 | 13,500.00 | 13,650.00 | 13,300.00 | 13,600.00 | 13,600.00 | 6,889,904 |
| 2026-05-21 | 13,850.00 | 13,850.00 | 13,500.00 | 13,500.00 | 13,500.00 | 7,093,835 |
| 2026-05-20 | 14,050.00 | 14,050.00 | 13,200.00 | 13,850.00 | 13,850.00 | 17,509,061 |
| 2026-05-19 | 14,350.00 | 14,400.00 | 13,850.00 | 14,000.00 | 14,000.00 | 14,369,140 |
| 2026-05-18 | 14,100.00 | 14,600.00 | 13,950.00 | 14,300.00 | 14,300.00 | 26,697,211 |
| 2026-05-15 | 14,100.00 | 14,100.00 | 13,850.00 | 14,100.00 | 14,100.00 | 8,437,221 |
| 2026-05-14 | 14,250.00 | 14,400.00 | 13,900.00 | 14,000.00 | 14,000.00 | 16,726,721 |
| 2026-05-13 | 14,050.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 16,140,300 |
| 2026-05-12 | 14,000.00 | 14,300.00 | 13,950.00 | 14,050.00 | 14,050.00 | 12,068,750 |
| 2026-05-11 | 14,000.00 | 14,250.00 | 13,900.00 | 13,950.00 | 13,950.00 | 13,581,980 |
| 2026-05-08 | 14,300.00 | 14,450.00 | 13,850.00 | 14,000.00 | 14,000.00 | 24,267,650 |
| 2026-05-07 | 14,350.00 | 14,450.00 | 14,100.00 | 14,350.00 | 14,350.00 | 23,445,740 |
| 2026-05-06 | 13,750.00 | 14,350.00 | 13,550.00 | 14,350.00 | 14,350.00 | 38,488,609 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-09-30 | 200.0000 VND |
| 2020-11-18 | 300.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.