Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	11,600.00	12,600.00	11,100.00	11,600.00	9,766.57	5,037
2023-06-12	11,500.00	11,700.00	11,500.00	11,600.00	9,766.57	13,910
2023-06-09	10,500.00	10,700.00	10,500.00	10,700.00	9,008.82	2,620
2023-06-08	11,500.00	11,500.00	11,000.00	11,000.00	9,261.40	9,531
2023-06-07	10,800.00	11,500.00	10,800.00	11,500.00	9,682.37	1,933
2023-06-06	10,800.00	11,000.00	10,800.00	11,000.00	9,261.40	3,801
2023-06-05	10,800.00	11,300.00	10,800.00	11,200.00	9,429.79	4,133
2023-06-02	10,800.00	11,000.00	10,800.00	10,800.00	9,093.01	6,720
2023-06-01	10,600.00	10,700.00	10,600.00	10,700.00	9,008.82	7,190
2023-05-31	10,500.00	11,500.00	10,400.00	11,500.00	9,682.37	10,700
2023-05-30	10,400.00	10,600.00	10,400.00	10,500.00	8,840.43	15,829
2023-05-29	10,300.00	10,400.00	10,300.00	10,400.00	8,756.23	18,101
2023-05-26	10,000.00	10,600.00	10,000.00	10,200.00	8,587.84	6,427
2023-05-25	10,000.00	10,000.00	10,000.00	10,000.00	8,419.46	1,300
2023-05-24	10,300.00	10,300.00	10,000.00	10,000.00	8,419.46	4,210
2023-05-23	10,000.00	10,300.00	10,000.00	10,200.00	8,587.84	2,804
2023-05-22	9,000.00	10,000.00	9,000.00	9,900.00	8,335.26	1,700
2023-05-19	10,000.00	10,000.00	10,000.00	10,000.00	8,419.46	1,200
2023-05-18	10,300.00	10,300.00	10,000.00	10,000.00	8,419.46	2,752
2023-05-17	10,100.00	10,500.00	10,100.00	10,200.00	8,587.84	15,581
2023-05-16	9,000.00	10,000.00	9,000.00	10,000.00	8,419.46	2,008
2023-05-15	9,900.00	10,000.00	9,900.00	9,900.00	8,335.26	4,502
2023-05-12	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	358
2023-05-11	10,100.00	10,100.00	9,600.00	9,600.00	8,082.68	6,337
2023-05-10	10,000.00	10,400.00	10,000.00	10,300.00	8,672.04	4,500
2023-05-09	10,000.00	10,000.00	9,600.00	9,700.00	8,166.87	3,730
2023-05-08	9,900.00	10,000.00	9,600.00	10,000.00	8,419.46	6,200
2023-05-05	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	540
2023-05-04	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	2,500
2023-04-28	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	409
2023-04-27	9,500.00	10,300.00	9,500.00	9,800.00	8,251.07	1,100
2023-04-26	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	2,800
2023-04-25	9,600.00	9,600.00	9,500.00	9,500.00	7,998.48	500
2023-04-24	9,600.00	9,600.00	9,600.00	9,600.00	8,082.68	201
2023-04-18	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	1,010
2023-04-17	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	700
2023-04-14	10,500.00	10,500.00	9,500.00	9,500.00	7,998.48	1,700
2023-04-13	10,200.00	10,200.00	10,200.00	10,200.00	8,587.84	159
2023-04-12	9,900.00	10,800.00	9,900.00	10,500.00	8,840.43	1,300
2023-04-10	9,900.00	9,900.00	9,900.00	9,900.00	8,335.26	210
2023-04-07	10,000.00	10,000.00	9,800.00	9,800.00	8,251.07	4,901
2023-04-05	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	500
2023-04-04	9,500.00	9,500.00	9,400.00	9,400.00	7,914.29	200
2023-04-03	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	100
2023-03-29	9,100.00	9,200.00	9,000.00	9,000.00	7,577.51	1,821
2023-03-28	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	139
2023-03-23	9,500.00	9,500.00	9,400.00	9,500.00	7,998.48	2,556
2023-03-16	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	1,016
2023-03-14	9,200.00	9,200.00	9,200.00	9,200.00	7,745.90	3,500
2023-03-13	9,900.00	9,900.00	9,500.00	9,500.00	7,998.48	1,606
2023-03-09	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	500
2023-03-06	9,800.00	10,100.00	8,700.00	10,000.00	8,419.46	2,718
2023-03-03	9,800.00	9,900.00	9,200.00	9,200.00	7,745.90	2,800
2023-03-01	8,700.00	9,000.00	8,700.00	9,000.00	7,577.51	400
2023-02-22	9,500.00	9,600.00	9,400.00	9,400.00	7,914.29	2,700
2023-02-20	9,300.00	9,300.00	9,300.00	9,300.00	7,830.09	300
2023-02-17	9,300.00	9,300.00	9,300.00	9,300.00	7,830.09	206
2023-02-15	9,300.00	9,300.00	9,300.00	9,300.00	7,830.09	1,100
2023-02-14	9,300.00	9,300.00	9,300.00	9,300.00	7,830.09	200
2023-02-10	9,200.00	9,200.00	9,200.00	9,200.00	7,745.90	400

← NewerPage 13 of 18 · 1,048 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.