Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	11,000.00	11,700.00	11,000.00	11,300.00	9,987.53	9,805
2023-09-11	11,300.00	11,300.00	11,000.00	11,000.00	9,722.38	3,908
2023-09-08	11,300.00	11,300.00	11,300.00	11,300.00	9,987.53	106
2023-09-07	11,400.00	11,400.00	11,100.00	11,100.00	9,810.76	8,200
2023-09-06	11,200.00	11,300.00	11,200.00	11,200.00	9,899.15	7,310
2023-09-05	11,700.00	11,700.00	11,000.00	11,200.00	9,899.15	10,603
2023-08-31	10,900.00	11,800.00	10,500.00	11,700.00	10,341.07	9,400
2023-08-30	11,000.00	11,000.00	10,900.00	10,900.00	9,633.99	600
2023-08-29	10,900.00	11,000.00	10,600.00	11,000.00	9,722.38	10,700
2023-08-28	10,900.00	10,900.00	10,900.00	10,900.00	9,633.99	111
2023-08-25	10,200.00	11,000.00	10,000.00	11,000.00	9,722.38	1,400
2023-08-23	11,200.00	11,200.00	10,500.00	10,900.00	9,633.99	3,300
2023-08-22	11,100.00	11,100.00	10,500.00	11,000.00	9,722.38	3,301
2023-08-21	10,500.00	11,100.00	10,500.00	11,000.00	9,722.38	700
2023-08-18	11,000.00	11,000.00	10,500.00	11,000.00	9,722.38	8,330
2023-08-17	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	1,905
2023-08-16	11,000.00	11,500.00	11,000.00	11,500.00	10,164.30	1,704
2023-08-15	11,100.00	11,300.00	11,000.00	11,300.00	9,987.53	9,805
2023-08-14	11,100.00	11,400.00	11,000.00	11,200.00	9,899.15	3,038
2023-08-11	11,000.00	11,500.00	11,000.00	11,500.00	10,164.30	1,200
2023-08-10	11,100.00	11,400.00	11,000.00	11,000.00	9,722.38	6,900
2023-08-09	11,500.00	11,500.00	11,100.00	11,100.00	9,810.76	1,237
2023-08-08	10,800.00	11,500.00	10,800.00	11,100.00	9,810.76	2,614
2023-08-07	11,000.00	12,000.00	11,000.00	11,800.00	10,429.46	8,576
2023-08-04	11,000.00	11,200.00	11,000.00	11,000.00	9,722.38	1,941
2023-08-03	10,800.00	10,800.00	10,800.00	10,800.00	9,545.61	1,301
2023-08-02	10,800.00	10,800.00	10,700.00	10,800.00	9,545.61	3,144
2023-08-01	10,800.00	11,000.00	10,800.00	10,800.00	9,545.61	5,204
2023-07-31	10,700.00	10,800.00	10,700.00	10,800.00	9,545.61	15,200
2023-07-28	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	2,190
2023-07-25	11,000.00	11,200.00	11,000.00	11,100.00	9,810.76	6,451
2023-07-24	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	138
2023-07-21	11,000.00	11,000.00	11,000.00	11,000.00	9,722.38	100
2023-07-20	11,200.00	11,200.00	10,600.00	11,000.00	9,722.38	1,412
2023-07-19	11,100.00	11,100.00	11,000.00	11,000.00	9,722.38	1,400
2023-07-18	11,100.00	11,100.00	11,100.00	11,100.00	9,810.76	239
2023-07-17	11,200.00	11,200.00	10,600.00	11,100.00	9,810.76	840
2023-07-14	11,200.00	11,200.00	11,200.00	11,200.00	9,899.15	1,005
2023-07-13	11,000.00	11,200.00	11,000.00	11,200.00	9,899.15	8,652
2023-07-12	11,000.00	11,100.00	11,000.00	11,000.00	9,722.38	1,448
2023-07-11	11,200.00	11,300.00	11,000.00	11,100.00	9,810.76	7,420
2023-07-10	11,100.00	11,200.00	11,000.00	11,200.00	9,899.15	8,423
2023-07-07	11,100.00	11,600.00	11,100.00	11,200.00	9,899.15	9,400
2023-07-06	11,500.00	11,600.00	11,500.00	11,600.00	9,766.57	903
2023-07-05	11,700.00	11,700.00	11,500.00	11,700.00	9,850.76	13,613
2023-07-04	12,200.00	12,200.00	11,700.00	11,700.00	9,850.76	2,113
2023-07-03	12,000.00	12,000.00	11,400.00	11,700.00	9,850.76	700
2023-06-30	11,600.00	12,000.00	11,600.00	11,700.00	9,850.76	1,800
2023-06-29	11,700.00	11,700.00	11,400.00	11,600.00	9,766.57	3,300
2023-06-28	12,800.00	12,800.00	11,600.00	11,700.00	9,850.76	7,930
2023-06-27	11,300.00	11,700.00	11,300.00	11,700.00	9,850.76	1,300
2023-06-26	11,200.00	11,600.00	11,200.00	11,600.00	9,766.57	900
2023-06-23	11,400.00	11,600.00	11,400.00	11,600.00	9,766.57	401
2023-06-22	12,300.00	12,300.00	11,700.00	11,700.00	9,850.76	1,200
2023-06-21	11,500.00	12,000.00	11,300.00	11,700.00	9,850.76	15,130
2023-06-20	11,500.00	12,100.00	11,500.00	12,100.00	10,187.54	887
2023-06-19	11,300.00	11,500.00	11,300.00	11,500.00	9,682.37	2,500
2023-06-16	11,400.00	11,500.00	11,300.00	11,500.00	9,682.37	3,608
2023-06-15	11,600.00	11,800.00	11,300.00	11,700.00	9,850.76	10,005
2023-06-14	12,200.00	12,300.00	11,300.00	11,600.00	9,766.57	12,802

← NewerPage 12 of 18 · 1,045 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.