Vinacomin Power Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-01 | 14,700.00 | 15,200.00 | 14,700.00 | 15,200.00 | 12,206.91 | 500 |
| 2022-02-25 | 14,800.00 | 14,800.00 | 14,700.00 | 14,700.00 | 11,805.37 | 4,100 |
| 2022-02-24 | 14,700.00 | 15,800.00 | 14,700.00 | 15,800.00 | 12,688.77 | 600 |
| 2022-02-23 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 12,126.61 | 4,800 |
| 2022-02-22 | 16,400.00 | 17,200.00 | 15,100.00 | 15,100.00 | 12,126.61 | 7,300 |
| 2022-02-21 | 15,100.00 | 15,800.00 | 15,000.00 | 15,800.00 | 12,688.77 | 6,000 |
| 2022-02-18 | 15,500.00 | 16,500.00 | 15,500.00 | 16,500.00 | 13,250.93 | 700 |
| 2022-02-17 | 15,500.00 | 15,600.00 | 15,100.00 | 15,500.00 | 12,447.84 | 7,200 |
| 2022-02-15 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 12,287.22 | 3,100 |
| 2022-02-14 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 12,287.22 | 700 |
| 2022-02-10 | 15,600.00 | 15,600.00 | 15,200.00 | 15,200.00 | 12,206.91 | 2,300 |
| 2022-02-09 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 12,688.77 | 2,500 |
| 2022-02-08 | 15,000.00 | 15,700.00 | 15,000.00 | 15,700.00 | 12,608.46 | 6,900 |
| 2022-02-07 | 15,000.00 | 15,000.00 | 14,200.00 | 15,000.00 | 12,046.30 | 6,300 |
| 2022-01-28 | 13,800.00 | 15,000.00 | 13,800.00 | 15,000.00 | 12,046.30 | 900 |
| 2022-01-27 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 11,162.90 | 6,700 |
| 2022-01-26 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,046.30 | 600 |
| 2022-01-25 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,046.30 | 100 |
| 2022-01-24 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,046.30 | 100 |
| 2022-01-21 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 12,046.30 | 900 |
| 2022-01-20 | 14,300.00 | 15,000.00 | 14,300.00 | 15,000.00 | 12,046.30 | 300 |
| 2022-01-19 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 11,484.14 | 700 |
| 2022-01-18 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 11,484.14 | 100 |
| 2022-01-17 | 14,300.00 | 15,400.00 | 14,200.00 | 14,300.00 | 11,484.14 | 1,500 |
| 2022-01-14 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 12,367.53 | 100 |
| 2022-01-13 | 15,700.00 | 15,800.00 | 15,300.00 | 15,300.00 | 12,287.22 | 5,200 |
| 2022-01-12 | 15,200.00 | 15,800.00 | 15,200.00 | 15,700.00 | 12,608.46 | 2,200 |
| 2022-01-11 | 15,200.00 | 15,600.00 | 15,200.00 | 15,500.00 | 12,447.84 | 5,000 |
| 2022-01-10 | 16,000.00 | 16,000.00 | 15,600.00 | 15,600.00 | 12,528.15 | 900 |
| 2022-01-07 | 16,200.00 | 16,500.00 | 15,300.00 | 16,000.00 | 12,849.38 | 16,600 |
| 2022-01-06 | 15,600.00 | 16,500.00 | 15,300.00 | 16,200.00 | 13,010.00 | 7,000 |
| 2022-01-05 | 16,500.00 | 16,500.00 | 15,300.00 | 16,500.00 | 13,250.93 | 3,200 |
| 2022-01-04 | 16,300.00 | 17,900.00 | 15,400.00 | 16,500.00 | 13,250.93 | 23,700 |
| 2021-12-31 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 13,170.62 | 5,000 |
| 2021-12-30 | 16,000.00 | 16,400.00 | 16,000.00 | 16,000.00 | 12,849.38 | 1,800 |
| 2021-12-29 | 15,400.00 | 16,000.00 | 15,300.00 | 16,000.00 | 12,849.38 | 7,500 |
| 2021-12-28 | 17,200.00 | 17,300.00 | 15,400.00 | 15,400.00 | 12,367.53 | 13,600 |
| 2021-12-27 | 16,000.00 | 16,500.00 | 16,000.00 | 16,300.00 | 13,090.31 | 5,300 |
| 2021-12-24 | 15,800.00 | 16,400.00 | 15,800.00 | 16,400.00 | 13,170.62 | 6,900 |
| 2021-12-23 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 12,688.77 | 13,400 |
| 2021-12-22 | 15,300.00 | 16,000.00 | 15,300.00 | 15,400.00 | 12,367.53 | 10,800 |
| 2021-12-21 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 12,206.91 | 31,600 |
| 2021-12-20 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 11,885.68 | 1,000 |
| 2021-12-17 | 14,700.00 | 14,900.00 | 14,600.00 | 14,600.00 | 11,725.06 | 900 |
| 2021-12-16 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 11,644.75 | 6,200 |
| 2021-12-15 | 14,200.00 | 14,500.00 | 14,200.00 | 14,400.00 | 11,564.45 | 2,100 |
| 2021-12-14 | 13,800.00 | 14,200.00 | 13,800.00 | 14,200.00 | 11,403.83 | 700 |
| 2021-12-10 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 12,046.30 | 4,100 |
| 2021-12-09 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 12,046.30 | 3,700 |
| 2021-12-08 | 15,000.00 | 15,100.00 | 14,800.00 | 15,100.00 | 12,126.61 | 1,600 |
| 2021-12-07 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,046.30 | 3,000 |
| 2021-12-06 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,046.30 | 3,800 |
| 2021-12-03 | 15,100.00 | 15,400.00 | 14,800.00 | 14,800.00 | 11,885.68 | 5,200 |
| 2021-12-02 | 15,000.00 | 15,400.00 | 14,200.00 | 15,400.00 | 12,367.53 | 5,600 |
| 2021-12-01 | 15,200.00 | 15,200.00 | 14,800.00 | 15,000.00 | 12,046.30 | 9,300 |
| 2021-11-30 | 14,900.00 | 15,200.00 | 14,800.00 | 15,200.00 | 12,206.91 | 1,900 |
| 2021-11-29 | 14,600.00 | 14,900.00 | 13,500.00 | 14,900.00 | 11,965.99 | 10,700 |
| 2021-11-26 | 14,900.00 | 14,900.00 | 14,000.00 | 14,900.00 | 11,965.99 | 7,700 |
| 2021-11-25 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,046.30 | 2,900 |
| 2021-11-24 | 14,600.00 | 15,700.00 | 14,400.00 | 15,600.00 | 12,528.15 | 13,500 |
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.