Petrovietnam Power Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 13,850.00 | 13,950.00 | 13,350.00 | 13,400.00 | 13,400.00 | 16,605,070 |
| 2026-01-28 | 14,200.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | 20,756,520 |
| 2026-01-27 | 13,900.00 | 14,200.00 | 13,600.00 | 14,000.00 | 14,000.00 | 17,163,439 |
| 2026-01-26 | 13,950.00 | 14,300.00 | 13,750.00 | 14,000.00 | 14,000.00 | 20,314,221 |
| 2026-01-23 | 14,800.00 | 14,800.00 | 13,900.00 | 13,900.00 | 13,900.00 | 19,943,881 |
| 2026-01-22 | 15,000.00 | 15,200.00 | 14,650.00 | 14,800.00 | 14,800.00 | 24,288,480 |
| 2026-01-21 | 14,250.00 | 14,650.00 | 14,100.00 | 14,650.00 | 14,650.00 | 18,417,830 |
| 2026-01-20 | 14,450.00 | 14,800.00 | 14,250.00 | 14,300.00 | 14,300.00 | 16,965,779 |
| 2026-01-19 | 14,350.00 | 14,500.00 | 14,150.00 | 14,250.00 | 14,250.00 | 9,809,554 |
| 2026-01-16 | 14,450.00 | 14,850.00 | 14,200.00 | 14,250.00 | 14,250.00 | 20,762,820 |
| 2026-01-15 | 14,600.00 | 14,650.00 | 14,100.00 | 14,250.00 | 14,250.00 | 16,501,070 |
| 2026-01-14 | 14,900.00 | 15,200.00 | 14,400.00 | 14,600.00 | 14,600.00 | 31,185,689 |
| 2026-01-13 | 14,150.00 | 14,950.00 | 13,900.00 | 14,600.00 | 14,600.00 | 27,763,590 |
| 2026-01-12 | 14,550.00 | 14,750.00 | 13,800.00 | 14,150.00 | 14,150.00 | 27,937,230 |
| 2026-01-09 | 14,050.00 | 14,800.00 | 14,050.00 | 14,400.00 | 14,400.00 | 25,357,471 |
| 2026-01-08 | 14,100.00 | 14,550.00 | 13,850.00 | 14,000.00 | 14,000.00 | 41,965,770 |
| 2026-01-07 | 12,850.00 | 13,600.00 | 12,850.00 | 13,600.00 | 13,600.00 | 24,447,949 |
| 2026-01-06 | 12,650.00 | 13,150.00 | 12,650.00 | 12,750.00 | 12,750.00 | 16,445,770 |
| 2026-01-05 | 12,750.00 | 12,900.00 | 12,500.00 | 12,650.00 | 12,650.00 | 11,900,830 |
| 2025-12-31 | 12,800.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,810,730 |
| 2025-12-30 | 13,050.00 | 13,100.00 | 12,750.00 | 12,800.00 | 12,800.00 | 4,530,539 |
| 2025-12-29 | 12,850.00 | 13,150.00 | 12,850.00 | 13,000.00 | 13,000.00 | 25,188,750 |
| 2025-12-26 | 12,500.00 | 12,850.00 | 12,450.00 | 12,800.00 | 12,800.00 | 10,192,540 |
| 2025-12-25 | 12,700.00 | 12,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | 13,471,620 |
| 2025-12-24 | 12,850.00 | 12,850.00 | 12,600.00 | 12,750.00 | 12,750.00 | 6,170,329 |
| 2025-12-23 | 12,700.00 | 12,900.00 | 12,550.00 | 12,800.00 | 12,800.00 | 15,194,820 |
| 2025-12-22 | 12,250.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 22,409,980 |
| 2025-12-19 | 12,350.00 | 12,350.00 | 12,200.00 | 12,200.00 | 12,200.00 | 10,153,120 |
| 2025-12-18 | 12,300.00 | 12,350.00 | 12,150.00 | 12,300.00 | 12,300.00 | 15,033,610 |
| 2025-12-17 | 12,350.00 | 12,400.00 | 12,150.00 | 12,300.00 | 12,300.00 | 9,493,682 |
| 2025-12-16 | 12,050.00 | 12,400.00 | 11,850.00 | 12,400.00 | 12,400.00 | 20,133,689 |
| 2025-12-15 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 12,000.00 | 5,202,113 |
| 2025-12-12 | 12,100.00 | 12,150.00 | 11,500.00 | 11,550.00 | 11,550.00 | 18,526,359 |
| 2025-12-11 | 12,350.00 | 12,350.00 | 12,050.00 | 12,100.00 | 12,100.00 | 3,725,081 |
| 2025-12-10 | 12,300.00 | 12,550.00 | 12,200.00 | 12,300.00 | 12,300.00 | 18,413,891 |
| 2025-12-09 | 14,850.00 | 14,950.00 | 14,500.00 | 14,500.00 | 11,984.73 | 17,901,572 |
| 2025-12-08 | 15,150.00 | 15,200.00 | 14,800.00 | 14,800.00 | 12,232.69 | 10,301,782 |
| 2025-12-05 | 15,100.00 | 15,300.00 | 15,000.00 | 15,050.00 | 12,439.32 | 9,857,057 |
| 2025-12-04 | 14,900.00 | 15,300.00 | 14,900.00 | 15,050.00 | 12,439.32 | 11,151,599 |
| 2025-12-03 | 15,050.00 | 15,050.00 | 14,850.00 | 14,850.00 | 12,274.02 | 10,110,317 |
| 2025-12-02 | 14,950.00 | 15,200.00 | 14,700.00 | 14,900.00 | 12,315.34 | 11,677,178 |
| 2025-12-01 | 15,300.00 | 15,350.00 | 14,900.00 | 14,900.00 | 12,315.34 | 12,375,464 |
| 2025-11-28 | 15,450.00 | 15,800.00 | 15,250.00 | 15,250.00 | 12,604.63 | 14,972,179 |
| 2025-11-27 | 15,350.00 | 15,400.00 | 15,150.00 | 15,250.00 | 12,604.63 | 31,737,595 |
| 2025-11-26 | 14,950.00 | 15,200.00 | 14,900.00 | 15,200.00 | 12,563.30 | 11,412,669 |
| 2025-11-25 | 15,250.00 | 15,250.00 | 14,800.00 | 14,800.00 | 12,232.69 | 9,564,264 |
| 2025-11-24 | 15,000.00 | 15,400.00 | 14,950.00 | 15,100.00 | 12,480.65 | 12,767,270 |
| 2025-11-21 | 15,000.00 | 15,200.00 | 14,800.00 | 14,950.00 | 12,356.67 | 10,303,672 |
| 2025-11-20 | 14,950.00 | 15,050.00 | 14,800.00 | 14,950.00 | 12,356.67 | 5,003,765 |
| 2025-11-19 | 15,050.00 | 15,150.00 | 14,850.00 | 14,900.00 | 12,315.34 | 5,914,574 |
| 2025-11-18 | 15,200.00 | 15,300.00 | 14,950.00 | 15,100.00 | 12,480.65 | 7,450,819 |
| 2025-11-17 | 15,050.00 | 15,400.00 | 14,900.00 | 15,300.00 | 12,645.96 | 36,585,749 |
| 2025-11-14 | 14,650.00 | 15,050.00 | 14,650.00 | 14,900.00 | 12,315.34 | 11,767,164 |
| 2025-11-13 | 14,300.00 | 14,850.00 | 14,250.00 | 14,700.00 | 12,150.04 | 37,631,238 |
| 2025-11-12 | 14,100.00 | 14,250.00 | 14,050.00 | 14,250.00 | 11,778.10 | 5,995,232 |
| 2025-11-11 | 14,150.00 | 14,300.00 | 14,000.00 | 14,050.00 | 11,612.79 | 4,057,919 |
| 2025-11-10 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 11,654.12 | 5,289,662 |
| 2025-11-07 | 14,600.00 | 14,650.00 | 14,050.00 | 14,200.00 | 11,736.77 | 8,298,861 |
| 2025-11-06 | 14,750.00 | 14,800.00 | 14,500.00 | 14,550.00 | 12,026.06 | 4,993,884 |
| 2025-11-05 | 14,200.00 | 14,900.00 | 14,100.00 | 14,700.00 | 12,150.04 | 15,454,894 |
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.