Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	9,200.00	9,200.00	9,200.00	9,200.00	7,745.90	1,000
2023-02-08	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	100
2023-02-06	9,800.00	9,800.00	9,800.00	9,800.00	8,251.07	100
2023-01-31	10,000.00	10,000.00	10,000.00	10,000.00	8,419.46	100
2023-01-30	9,700.00	9,700.00	9,700.00	9,700.00	8,166.87	300
2023-01-27	9,700.00	9,700.00	9,700.00	9,700.00	8,166.87	591
2023-01-19	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	100
2023-01-17	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	100
2023-01-13	9,400.00	9,500.00	9,400.00	9,500.00	7,998.48	1,200
2023-01-11	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	200
2023-01-10	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	100
2023-01-09	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	1,000
2023-01-06	9,500.00	9,500.00	9,500.00	9,500.00	7,998.48	800
2023-01-05	9,300.00	9,400.00	9,300.00	9,400.00	7,914.29	2,300
2023-01-04	9,000.00	9,200.00	9,000.00	9,200.00	7,745.90	1,700
2022-12-30	9,200.00	9,200.00	9,200.00	9,200.00	7,745.90	100
2022-12-28	9,000.00	9,100.00	9,000.00	9,100.00	7,661.70	2,600
2022-12-26	9,200.00	9,200.00	8,900.00	9,100.00	7,661.70	1,508
2022-12-15	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	2,600
2022-12-13	9,000.00	9,100.00	9,000.00	9,000.00	7,577.51	4,500
2022-12-09	9,200.00	9,200.00	9,000.00	9,000.00	7,577.51	1,200
2022-12-08	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	12,600
2022-12-07	9,200.00	9,300.00	9,000.00	9,000.00	7,577.51	16,500
2022-12-06	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	600
2022-12-05	9,000.00	9,100.00	9,000.00	9,100.00	7,661.70	1,201
2022-12-01	9,100.00	9,100.00	9,100.00	9,100.00	7,661.70	100
2022-11-30	9,100.00	9,100.00	9,100.00	9,100.00	7,661.70	3,400
2022-11-29	9,100.00	9,100.00	9,100.00	9,100.00	7,661.70	1,000
2022-11-28	9,100.00	9,100.00	9,100.00	9,100.00	7,661.70	1,740
2022-11-25	9,200.00	9,200.00	9,200.00	9,200.00	7,745.90	100
2022-11-22	9,100.00	9,100.00	9,100.00	9,100.00	7,661.70	100
2022-11-21	8,900.00	9,100.00	8,900.00	9,100.00	7,661.70	2,800
2022-11-16	8,900.00	8,900.00	8,900.00	8,900.00	7,493.32	100
2022-11-14	8,900.00	8,900.00	8,900.00	8,900.00	7,493.32	100
2022-11-09	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	200
2022-11-02	9,100.00	9,100.00	9,100.00	9,100.00	7,661.70	900
2022-11-01	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	200
2022-10-31	8,800.00	8,800.00	8,800.00	8,800.00	7,409.12	300
2022-10-26	8,800.00	8,800.00	8,800.00	8,800.00	7,409.12	300
2022-10-25	8,200.00	8,500.00	8,200.00	8,500.00	7,156.54	1,100
2022-10-24	8,900.00	8,900.00	8,500.00	8,500.00	7,156.54	500
2022-10-21	8,900.00	8,900.00	8,900.00	8,900.00	7,493.32	1,800
2022-10-20	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	600
2022-10-19	9,000.00	9,000.00	9,000.00	9,000.00	7,577.51	1,100
2022-10-18	9,100.00	9,100.00	9,000.00	9,000.00	7,577.51	1,100
2022-10-13	9,400.00	9,400.00	9,400.00	9,400.00	7,914.29	100
2022-10-12	9,100.00	9,100.00	8,600.00	9,100.00	7,661.70	3,000
2022-10-11	8,600.00	9,400.00	8,600.00	9,400.00	7,914.29	241
2022-10-10	9,100.00	9,100.00	8,200.00	8,800.00	7,409.12	4,397
2022-10-07	9,900.00	9,900.00	9,000.00	9,000.00	7,577.51	4,250
2022-10-05	9,900.00	9,900.00	9,900.00	9,900.00	8,335.26	1,500
2022-10-04	10,200.00	10,200.00	9,300.00	9,300.00	7,830.09	5,000
2022-10-03	10,300.00	10,300.00	10,200.00	10,200.00	8,587.84	4,500
2022-09-30	11,200.00	11,200.00	10,300.00	11,000.00	9,261.40	1,300
2022-09-29	10,400.00	10,400.00	10,100.00	10,300.00	8,672.04	1,600
2022-09-28	11,500.00	12,100.00	10,700.00	10,800.00	9,093.01	2,900
2022-09-27	11,500.00	11,500.00	11,400.00	11,500.00	9,682.37	500
2022-09-26	11,700.00	11,700.00	10,900.00	10,900.00	9,177.21	1,200
2022-09-23	11,100.00	11,700.00	10,000.00	11,700.00	9,850.76	1,096
2022-09-22	11,000.00	11,700.00	11,000.00	11,000.00	9,261.40	4,900

← NewerPage 14 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.