Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	12,000.00	12,100.00	11,100.00	11,100.00	9,345.60	1,716
2022-09-20	11,500.00	11,500.00	11,400.00	11,400.00	9,598.18	445
2022-09-19	11,400.00	11,400.00	11,400.00	11,400.00	9,598.18	100
2022-09-16	11,500.00	11,800.00	11,500.00	11,800.00	9,934.96	1,900
2022-09-14	11,800.00	11,800.00	11,700.00	11,700.00	9,850.76	1,100
2022-09-13	11,900.00	11,900.00	11,900.00	11,900.00	10,019.15	202
2022-09-12	11,600.00	11,700.00	11,100.00	11,100.00	9,345.60	9,201
2022-09-09	11,300.00	11,700.00	11,300.00	11,700.00	9,850.76	200
2022-09-08	12,100.00	12,300.00	12,100.00	12,200.00	10,271.74	10,500
2022-09-07	12,300.00	12,400.00	11,900.00	12,100.00	10,187.54	27,300
2022-09-06	12,000.00	12,300.00	12,000.00	12,300.00	10,355.93	600
2022-09-05	11,800.00	11,800.00	11,600.00	11,800.00	9,934.96	15,800
2022-08-31	11,100.00	11,600.00	11,100.00	11,600.00	9,766.57	300
2022-08-30	11,800.00	11,800.00	11,700.00	11,700.00	9,850.76	14,000
2022-08-29	12,000.00	12,000.00	11,600.00	11,700.00	9,850.76	300
2022-08-26	12,100.00	12,100.00	12,100.00	12,100.00	10,187.54	400
2022-08-25	12,000.00	12,000.00	12,000.00	12,000.00	10,103.35	100
2022-08-23	12,300.00	12,300.00	12,300.00	12,300.00	10,355.93	100
2022-08-22	12,300.00	12,300.00	12,300.00	12,300.00	10,355.93	100
2022-08-19	12,400.00	12,400.00	12,000.00	12,000.00	10,103.35	700
2022-08-18	12,000.00	12,200.00	12,000.00	12,200.00	10,271.74	800
2022-08-17	12,400.00	12,500.00	11,800.00	12,000.00	10,103.35	14,500
2022-08-15	12,600.00	12,600.00	12,500.00	12,500.00	10,524.32	2,500
2022-08-12	12,700.00	12,700.00	11,900.00	12,700.00	10,692.71	25,100
2022-08-11	12,300.00	12,300.00	12,300.00	12,300.00	10,355.93	1,900
2022-08-10	12,500.00	12,900.00	12,300.00	12,300.00	10,355.93	4,300
2022-08-09	13,500.00	13,500.00	12,400.00	12,800.00	10,776.90	2,600
2022-08-08	12,400.00	12,400.00	12,400.00	12,400.00	10,440.12	200
2022-08-05	12,600.00	12,600.00	12,000.00	12,600.00	10,608.51	4,100
2022-08-04	12,700.00	12,700.00	12,600.00	12,600.00	10,608.51	200
2022-08-03	13,300.00	13,300.00	12,000.00	12,000.00	10,103.35	2,800
2022-08-02	12,000.00	12,500.00	12,000.00	12,200.00	10,271.74	18,140
2022-08-01	12,400.00	12,400.00	12,000.00	12,000.00	10,103.35	200
2022-07-28	12,000.00	12,500.00	11,500.00	12,500.00	10,524.32	17,500
2022-07-25	11,400.00	12,800.00	11,400.00	12,700.00	10,692.71	2,900
2022-07-22	11,100.00	13,000.00	11,100.00	11,700.00	9,850.76	700
2022-07-21	12,600.00	12,800.00	11,700.00	12,100.00	10,187.54	2,700
2022-07-20	11,900.00	12,600.00	11,900.00	12,600.00	10,608.51	10,800
2022-07-19	12,800.00	12,800.00	12,800.00	12,800.00	10,776.90	200
2022-07-18	14,000.00	14,000.00	14,000.00	14,000.00	11,787.24	500
2022-07-15	13,800.00	13,800.00	13,500.00	13,500.00	11,366.26	3,700
2022-07-12	14,000.00	14,000.00	14,000.00	14,000.00	11,787.24	100
2022-07-11	12,000.00	13,200.00	12,000.00	13,200.00	11,113.68	600
2022-07-08	12,000.00	12,000.00	12,000.00	12,000.00	10,103.35	100
2022-07-07	12,000.00	12,000.00	12,000.00	12,000.00	10,103.35	2,600
2022-07-05	11,600.00	11,600.00	11,600.00	11,600.00	9,766.57	3,000
2022-06-30	12,900.00	12,900.00	12,700.00	12,700.00	10,692.71	3,500
2022-06-29	13,000.00	13,000.00	12,900.00	12,900.00	10,861.10	200
2022-06-28	12,400.00	13,000.00	12,400.00	13,000.00	10,945.29	5,600
2022-06-27	12,400.00	12,400.00	12,400.00	12,400.00	10,440.12	300
2022-06-24	12,400.00	12,400.00	12,400.00	12,400.00	10,440.12	500
2022-06-23	12,000.00	12,000.00	12,000.00	12,000.00	10,103.35	100
2022-06-22	12,000.00	12,000.00	12,000.00	12,000.00	10,103.35	100
2022-06-21	12,100.00	12,100.00	11,800.00	11,800.00	9,934.96	1,200
2022-06-20	13,000.00	13,000.00	13,000.00	13,000.00	10,945.29	100
2022-06-15	12,000.00	12,000.00	12,000.00	12,000.00	10,103.35	200
2022-06-14	11,300.00	11,500.00	11,300.00	11,500.00	9,682.37	6,200
2022-06-10	13,000.00	13,300.00	12,700.00	13,000.00	10,440.12	1,600
2022-06-09	13,500.00	13,500.00	12,700.00	12,700.00	10,199.20	1,200
2022-06-08	13,500.00	13,500.00	13,500.00	13,500.00	10,841.67	100

← NewerPage 15 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.