Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-25	10,800.00	10,800.00	10,500.00	10,700.00	9,457.22	1,321
2023-12-22	10,500.00	10,500.00	10,500.00	10,500.00	9,280.45	400
2023-12-21	11,200.00	11,200.00	11,200.00	11,200.00	9,899.15	100
2023-12-20	10,300.00	11,000.00	10,100.00	11,000.00	9,722.38	3,326
2023-12-19	10,500.00	11,100.00	10,300.00	11,100.00	9,810.76	2,100
2023-12-12	10,700.00	11,100.00	10,700.00	11,100.00	9,810.76	304
2023-12-11	11,100.00	11,300.00	11,000.00	11,100.00	9,810.76	3,344
2023-12-08	11,400.00	11,400.00	10,700.00	11,100.00	9,810.76	1,500
2023-12-07	10,700.00	11,500.00	10,600.00	11,400.00	10,075.92	14,401
2023-12-06	11,600.00	11,700.00	10,700.00	11,500.00	10,164.30	9,785
2023-12-05	11,400.00	11,700.00	10,900.00	11,600.00	10,252.69	5,800
2023-12-04	10,900.00	11,800.00	10,900.00	11,400.00	10,075.92	15,210
2023-12-01	10,800.00	10,900.00	10,700.00	10,900.00	9,633.99	1,620
2023-11-30	10,600.00	10,900.00	10,600.00	10,900.00	9,633.99	2,200
2023-11-29	10,600.00	10,800.00	10,600.00	10,800.00	9,545.61	7,000
2023-11-28	10,600.00	10,800.00	10,600.00	10,800.00	9,545.61	1,300
2023-11-27	10,700.00	10,900.00	10,700.00	10,900.00	9,633.99	1,100
2023-11-24	10,600.00	11,000.00	10,500.00	11,000.00	9,722.38	2,800
2023-11-23	10,600.00	11,200.00	10,600.00	11,200.00	9,899.15	13,900
2023-11-22	10,800.00	10,800.00	10,500.00	10,700.00	9,457.22	405
2023-11-21	10,600.00	10,700.00	10,400.00	10,600.00	9,368.83	501
2023-11-20	10,800.00	10,800.00	10,800.00	10,800.00	9,545.61	100
2023-11-17	10,400.00	10,800.00	10,400.00	10,800.00	9,545.61	301
2023-11-15	10,200.00	10,800.00	10,200.00	10,800.00	9,545.61	201
2023-11-13	11,000.00	11,000.00	10,700.00	11,000.00	9,722.38	2,013
2023-11-10	10,500.00	10,700.00	10,500.00	10,700.00	9,457.22	13,005
2023-11-09	10,200.00	10,600.00	10,200.00	10,400.00	9,192.06	2,201
2023-11-08	10,500.00	10,700.00	10,200.00	10,200.00	9,015.29	3,110
2023-11-07	10,500.00	10,500.00	10,500.00	10,500.00	9,280.45	500
2023-11-06	11,000.00	11,000.00	10,000.00	10,700.00	9,457.22	1,902
2023-11-03	10,800.00	10,800.00	9,900.00	10,800.00	9,545.61	2,800
2023-11-02	10,600.00	10,600.00	10,500.00	10,600.00	9,368.83	1,700
2023-11-01	10,500.00	10,600.00	10,500.00	10,600.00	9,368.83	2,900
2023-10-31	10,100.00	10,500.00	10,000.00	10,500.00	9,280.45	9,800
2023-10-30	10,600.00	11,000.00	10,600.00	11,000.00	9,722.38	3,100
2023-10-27	10,600.00	10,700.00	10,600.00	10,700.00	9,457.22	500
2023-10-26	11,100.00	11,100.00	10,900.00	10,900.00	9,633.99	1,110
2023-10-25	10,600.00	11,800.00	10,500.00	11,000.00	9,722.38	14,130
2023-10-24	10,800.00	11,700.00	10,800.00	11,500.00	10,164.30	14,301
2023-10-19	10,900.00	11,900.00	10,900.00	11,900.00	10,517.84	27,034
2023-10-17	10,900.00	11,100.00	10,600.00	10,900.00	9,633.99	29,400
2023-10-13	10,900.00	10,900.00	10,800.00	10,900.00	9,633.99	2,100
2023-10-12	10,400.00	10,400.00	10,400.00	10,400.00	9,192.06	3,000
2023-10-11	10,900.00	10,900.00	10,400.00	10,900.00	9,633.99	6,900
2023-10-10	10,800.00	11,000.00	10,800.00	11,000.00	9,722.38	3,700
2023-10-06	10,800.00	10,800.00	10,800.00	10,800.00	9,545.61	5,001
2023-10-05	10,700.00	11,000.00	10,700.00	10,800.00	9,545.61	2,300
2023-10-04	10,400.00	10,900.00	10,400.00	10,900.00	9,633.99	200
2023-10-02	10,700.00	11,000.00	10,600.00	10,900.00	9,633.99	6,003
2023-09-29	11,000.00	11,000.00	10,600.00	10,600.00	9,368.83	3,649
2023-09-28	10,900.00	11,000.00	10,700.00	11,000.00	9,722.38	600
2023-09-27	10,700.00	10,700.00	10,700.00	10,700.00	9,457.22	400
2023-09-26	11,000.00	11,000.00	10,300.00	11,000.00	9,722.38	3,820
2023-09-25	11,000.00	11,000.00	10,700.00	10,700.00	9,457.22	2,700
2023-09-22	10,800.00	11,000.00	10,100.00	10,900.00	9,633.99	2,408
2023-09-20	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	803
2023-09-18	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	124
2023-09-15	11,000.00	11,400.00	10,800.00	11,200.00	9,899.15	3,300
2023-09-13	11,800.00	11,800.00	11,100.00	11,100.00	9,810.76	718
2023-09-12	11,000.00	11,700.00	11,000.00	11,300.00	9,987.53	9,805

← NewerPage 11 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.