Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-15	11,400.00	11,400.00	10,400.00	10,800.00	9,545.61	3,510
2024-04-12	10,900.00	10,900.00	10,900.00	10,900.00	9,633.99	205
2024-04-11	10,500.00	10,900.00	10,500.00	10,900.00	9,633.99	916
2024-04-10	10,500.00	11,000.00	10,500.00	11,000.00	9,722.38	308
2024-04-08	10,700.00	11,100.00	10,700.00	11,000.00	9,722.38	3,426
2024-04-05	10,700.00	10,700.00	10,700.00	10,700.00	9,457.22	1,200
2024-04-03	11,200.00	11,400.00	11,200.00	11,300.00	9,987.53	1,300
2024-04-01	11,500.00	11,500.00	11,400.00	11,400.00	10,075.92	660
2024-03-29	10,400.00	11,500.00	10,400.00	11,400.00	10,075.92	3,756
2024-03-28	11,100.00	11,100.00	10,700.00	11,100.00	9,810.76	6,102
2024-03-27	11,200.00	11,200.00	10,900.00	11,200.00	9,899.15	5,800
2024-03-25	10,900.00	11,700.00	10,800.00	11,300.00	9,987.53	5,371
2024-03-22	10,800.00	11,400.00	10,500.00	10,700.00	9,457.22	3,003
2024-03-21	10,200.00	10,800.00	10,200.00	10,800.00	9,545.61	5,903
2024-03-20	10,800.00	10,800.00	10,800.00	10,800.00	9,545.61	600
2024-03-19	10,400.00	10,700.00	10,400.00	10,700.00	9,457.22	300
2024-03-18	11,500.00	11,500.00	10,200.00	11,000.00	9,722.38	801
2024-03-15	10,900.00	10,900.00	10,700.00	10,900.00	9,633.99	608
2024-03-14	10,700.00	10,700.00	10,600.00	10,700.00	9,457.22	1,500
2024-03-13	10,400.00	11,900.00	10,400.00	11,000.00	9,722.38	1,420
2024-03-12	10,200.00	10,900.00	10,200.00	10,900.00	9,633.99	2,014
2024-03-08	10,900.00	10,900.00	10,900.00	10,900.00	9,633.99	104
2024-03-07	11,100.00	11,100.00	10,500.00	11,000.00	9,722.38	3,300
2024-03-06	11,500.00	11,500.00	11,100.00	11,100.00	9,810.76	2,010
2024-03-05	10,900.00	10,900.00	10,700.00	10,900.00	9,633.99	3,200
2024-03-04	10,700.00	10,700.00	10,700.00	10,700.00	9,457.22	104
2024-03-01	11,100.00	11,100.00	11,100.00	11,100.00	9,810.76	100
2024-02-28	10,400.00	11,000.00	10,400.00	11,000.00	9,722.38	400
2024-02-27	11,000.00	11,100.00	10,500.00	11,100.00	9,810.76	1,200
2024-02-26	11,300.00	11,300.00	10,700.00	11,100.00	9,810.76	914
2024-02-23	10,900.00	11,300.00	10,900.00	11,200.00	9,899.15	8,703
2024-02-22	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	100
2024-02-21	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	204
2024-02-19	11,000.00	11,300.00	11,000.00	11,000.00	9,722.38	5,605
2024-02-16	12,100.00	12,100.00	11,100.00	11,100.00	9,810.76	1,400
2024-02-15	11,200.00	11,200.00	11,000.00	11,000.00	9,722.38	1,700
2024-02-07	10,900.00	10,900.00	10,900.00	10,900.00	9,633.99	205
2024-02-05	11,100.00	11,100.00	11,100.00	11,100.00	9,810.76	100
2024-02-02	10,600.00	10,900.00	10,600.00	10,900.00	9,633.99	600
2024-02-01	10,700.00	11,100.00	10,700.00	11,100.00	9,810.76	3,802
2024-01-31	10,500.00	11,500.00	10,500.00	10,600.00	9,368.83	4,322
2024-01-29	10,500.00	10,600.00	10,500.00	10,500.00	9,280.45	3,700
2024-01-26	10,500.00	10,600.00	10,500.00	10,600.00	9,368.83	1,728
2024-01-24	10,600.00	10,600.00	10,600.00	10,600.00	9,368.83	301
2024-01-23	10,400.00	10,600.00	10,400.00	10,600.00	9,368.83	800
2024-01-22	10,400.00	10,600.00	10,300.00	10,600.00	9,368.83	4,200
2024-01-19	10,300.00	10,700.00	10,300.00	10,600.00	9,368.83	10,900
2024-01-18	10,700.00	10,700.00	10,700.00	10,700.00	9,457.22	600
2024-01-16	10,400.00	10,800.00	10,400.00	10,700.00	9,457.22	8,200
2024-01-12	11,300.00	11,300.00	10,700.00	10,900.00	9,633.99	11,629
2024-01-11	11,700.00	11,700.00	10,800.00	10,800.00	9,545.61	11,920
2024-01-10	12,200.00	12,200.00	12,000.00	12,000.00	10,606.23	300
2024-01-09	11,100.00	12,200.00	11,100.00	12,200.00	10,783.00	1,230
2024-01-08	10,400.00	11,300.00	10,400.00	11,100.00	9,810.76	18,100
2024-01-05	11,400.00	11,400.00	11,400.00	11,400.00	10,075.92	100
2024-01-03	11,000.00	11,400.00	10,900.00	11,400.00	10,075.92	17,903
2024-01-02	11,500.00	11,500.00	11,500.00	11,500.00	10,164.30	105
2023-12-29	10,500.00	11,000.00	10,400.00	11,000.00	9,722.38	22,501
2023-12-28	10,900.00	10,900.00	10,400.00	10,700.00	9,457.22	2,001
2023-12-26	10,300.00	10,700.00	10,100.00	10,700.00	9,457.22	4,210

← NewerPage 10 of 18 · 1,044 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.