Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	13,400.00	13,400.00	13,400.00	13,400.00	10,761.36	100
2022-06-06	13,300.00	13,400.00	13,300.00	13,400.00	10,761.36	800
2022-06-03	12,200.00	12,200.00	12,200.00	12,200.00	9,797.66	200
2022-06-02	12,700.00	12,700.00	12,700.00	12,700.00	10,199.20	5,600
2022-06-01	12,700.00	12,700.00	12,700.00	12,700.00	10,199.20	400
2022-05-31	12,500.00	12,700.00	12,500.00	12,700.00	10,199.20	900
2022-05-30	12,500.00	12,500.00	12,500.00	12,500.00	10,038.58	5,500
2022-05-26	12,400.00	12,500.00	12,300.00	12,500.00	10,038.58	1,000
2022-05-25	12,100.00	12,100.00	12,000.00	12,000.00	9,637.04	1,000
2022-05-24	12,100.00	12,100.00	12,100.00	12,100.00	9,717.35	100
2022-05-23	13,100.00	13,100.00	11,800.00	12,100.00	9,717.35	2,100
2022-05-20	12,900.00	12,900.00	12,900.00	12,900.00	10,359.82	1,000
2022-05-17	12,700.00	12,900.00	12,700.00	12,900.00	10,359.82	300
2022-05-16	11,700.00	12,700.00	11,700.00	12,700.00	10,199.20	907
2022-05-13	13,900.00	13,900.00	12,800.00	12,800.00	10,279.51	500
2022-05-10	13,800.00	13,900.00	13,800.00	13,900.00	11,162.90	4,000
2022-05-09	13,500.00	13,900.00	13,500.00	13,900.00	11,162.90	4,607
2022-05-06	14,000.00	14,000.00	13,600.00	13,900.00	11,162.90	2,100
2022-05-05	13,600.00	13,600.00	13,600.00	13,600.00	10,921.98	100
2022-05-04	13,500.00	13,600.00	13,500.00	13,500.00	10,841.67	2,000
2022-04-29	13,500.00	13,500.00	13,500.00	13,500.00	10,841.67	500
2022-04-28	13,500.00	13,500.00	12,700.00	13,500.00	10,841.67	7,900
2022-04-27	13,300.00	13,300.00	13,300.00	13,300.00	10,681.05	2,500
2022-04-25	13,900.00	13,900.00	13,900.00	13,900.00	11,162.90	120
2022-04-22	14,000.00	14,000.00	13,900.00	13,900.00	11,162.90	1,136
2022-04-21	13,000.00	14,400.00	13,000.00	13,200.00	10,600.74	2,466
2022-04-20	14,000.00	14,200.00	13,000.00	13,600.00	10,921.98	33,960
2022-04-19	14,300.00	14,300.00	14,300.00	14,300.00	11,484.14	1,300
2022-04-18	14,900.00	14,900.00	14,200.00	14,200.00	11,403.83	800
2022-04-15	14,900.00	14,900.00	14,900.00	14,900.00	11,965.99	200
2022-04-14	14,900.00	14,900.00	14,600.00	14,600.00	11,725.06	300
2022-04-12	15,000.00	15,000.00	14,600.00	14,600.00	11,725.06	3,000
2022-04-08	15,000.00	15,000.00	15,000.00	15,000.00	12,046.30	126
2022-04-07	14,700.00	15,000.00	14,700.00	15,000.00	12,046.30	1,301
2022-04-06	14,900.00	15,000.00	14,900.00	15,000.00	12,046.30	1,400
2022-04-05	14,900.00	15,000.00	14,900.00	15,000.00	12,046.30	1,000
2022-04-04	14,900.00	14,900.00	14,600.00	14,600.00	11,725.06	2,922
2022-04-01	14,600.00	15,000.00	14,600.00	15,000.00	12,046.30	3,700
2022-03-31	14,600.00	15,100.00	14,000.00	15,100.00	12,126.61	1,600
2022-03-30	14,800.00	15,100.00	14,800.00	15,100.00	12,126.61	3,500
2022-03-29	15,200.00	15,200.00	15,100.00	15,100.00	12,126.61	1,200
2022-03-28	15,100.00	15,100.00	15,100.00	15,100.00	12,126.61	300
2022-03-25	15,200.00	15,200.00	15,100.00	15,100.00	12,126.61	4,100
2022-03-24	15,100.00	15,200.00	15,100.00	15,100.00	12,126.61	1,600
2022-03-23	15,200.00	15,200.00	15,100.00	15,100.00	12,126.61	1,500
2022-03-22	15,000.00	15,100.00	14,800.00	15,100.00	12,126.61	3,300
2022-03-21	15,000.00	15,000.00	15,000.00	15,000.00	12,046.30	1,000
2022-03-18	15,000.00	15,000.00	15,000.00	15,000.00	12,046.30	700
2022-03-17	15,100.00	15,100.00	15,100.00	15,100.00	12,126.61	2,400
2022-03-16	14,700.00	14,700.00	14,700.00	14,700.00	11,805.37	800
2022-03-15	15,200.00	15,200.00	15,200.00	15,200.00	12,206.91	200
2022-03-14	15,200.00	15,600.00	15,200.00	15,200.00	12,206.91	8,200
2022-03-11	15,100.00	15,600.00	15,100.00	15,600.00	12,528.15	2,700
2022-03-10	15,200.00	15,500.00	15,200.00	15,200.00	12,206.91	7,600
2022-03-09	15,300.00	15,300.00	15,100.00	15,200.00	12,206.91	1,100
2022-03-08	15,200.00	15,500.00	15,200.00	15,500.00	12,447.84	10,100
2022-03-07	14,500.00	15,200.00	14,500.00	15,200.00	12,206.91	4,100
2022-03-04	15,200.00	15,200.00	15,100.00	15,100.00	12,126.61	3,000
2022-03-03	15,100.00	15,200.00	15,100.00	15,100.00	12,126.61	7,900
2022-03-02	15,100.00	15,100.00	15,100.00	15,100.00	12,126.61	200

← NewerPage 16 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.