Vinacomin Power Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,300.00 | 10,600.00 | 10,200.00 | 10,400.00 | 10,400.00 | 41,309 |
| 2026-10-15 | 10,800.00 | 10,800.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,618 |
| 2026-10-14 | 10,600.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 2,902 |
| 2026-10-13 | 10,900.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | 2,900 |
| 2026-10-12 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 5,208 |
| 2026-10-09 | 10,600.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | 8,881 |
| 2026-10-08 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,159 |
| 2026-10-07 | 11,400.00 | 11,400.00 | 10,500.00 | 10,800.00 | 10,800.00 | 4,030 |
| 2026-10-06 | 10,900.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | 56,900 |
| 2026-10-05 | 10,600.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | 4,112 |
| 2026-10-02 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 707 |
| 2026-10-01 | 10,700.00 | 11,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 2,738 |
| 2026-09-30 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 716 |
| 2026-09-29 | 10,700.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1,200 |
| 2026-09-28 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 511 |
| 2026-09-25 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 103 |
| 2026-09-24 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | 865 |
| 2026-09-23 | 11,700.00 | 11,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 513 |
| 2026-09-22 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1,643 |
| 2026-09-21 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | 204 |
| 2026-09-17 | 10,500.00 | 11,000.00 | 10,300.00 | 10,700.00 | 10,700.00 | 3,832 |
| 2026-09-16 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | 4,235 |
| 2026-09-15 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 109 |
| 2026-09-14 | 11,000.00 | 11,000.00 | 10,300.00 | 10,500.00 | 10,500.00 | 4,601 |
| 2026-09-11 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,312 |
| 2026-09-10 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 701 |
| 2026-09-09 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 6,903 |
| 2026-09-08 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 5,124 |
| 2026-09-07 | 10,500.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | 14,011 |
| 2026-09-04 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 100 |
| 2026-09-03 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 103 |
| 2026-08-28 | 10,700.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | 7,200 |
| 2026-08-27 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | 1,103 |
| 2026-08-25 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 300 |
| 2026-08-24 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1,002 |
| 2026-08-21 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 488 |
| 2026-08-20 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | 201 |
| 2026-08-19 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 348 |
| 2026-08-18 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 737 |
| 2026-08-17 | 11,400.00 | 11,400.00 | 10,700.00 | 11,200.00 | 11,200.00 | 501 |
| 2026-08-14 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 4,001 |
| 2026-08-13 | 10,600.00 | 11,600.00 | 10,600.00 | 11,200.00 | 11,200.00 | 3,037 |
| 2026-08-12 | 12,200.00 | 12,200.00 | 11,400.00 | 11,400.00 | 11,400.00 | 711 |
| 2026-08-11 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1,028 |
| 2026-08-10 | 11,600.00 | 12,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 46,631 |
| 2026-08-07 | 11,100.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | 7,709 |
| 2026-08-06 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 202 |
| 2026-08-05 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 606 |
| 2026-08-04 | 11,100.00 | 11,100.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2,611 |
| 2026-08-03 | 10,500.00 | 11,300.00 | 10,500.00 | 10,700.00 | 10,700.00 | 4,216 |
| 2026-07-31 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,014 |
| 2026-07-29 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 4,151 |
| 2026-07-28 | 11,400.00 | 11,400.00 | 10,700.00 | 10,700.00 | 10,700.00 | 444 |
| 2026-07-27 | 10,900.00 | 10,900.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,000 |
| 2026-07-24 | 10,700.00 | 11,300.00 | 10,600.00 | 11,000.00 | 11,000.00 | 21,054 |
| 2026-07-23 | 10,900.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 2,231 |
| 2026-07-22 | 10,600.00 | 10,900.00 | 10,600.00 | 10,900.00 | 10,900.00 | 2,214 |
| 2026-07-21 | 10,900.00 | 11,000.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1,500 |
| 2026-07-20 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 8,700 |
| 2026-07-16 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 3,764 |
Page 1 of 18 · 1,046 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 600.0000 VND |
| 2025-05-29 | 500.0000 VND |
| 2024-05-30 | 400.0000 VND |
| 2023-07-07 | 550.0000 VND |
| 2022-06-13 | 600.0000 VND |
| 2021-06-11 | 650.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.