Vinacomin Power Holding Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	15,200.00	16,200.00	14,900.00	16,000.00	12,849.38	21,200
2021-11-22	17,400.00	17,400.00	15,700.00	16,500.00	13,250.93	3,000
2021-11-19	18,000.00	18,500.00	15,300.00	16,900.00	13,572.16	11,900
2021-11-18	16,500.00	17,600.00	16,200.00	17,000.00	13,652.47	35,200
2021-11-17	15,500.00	16,200.00	15,200.00	16,000.00	12,849.38	4,600
2021-11-16	15,600.00	17,000.00	15,500.00	15,500.00	12,447.84	8,100
2021-11-15	15,000.00	15,700.00	15,000.00	15,600.00	12,528.15	27,200
2021-11-12	14,300.00	14,700.00	14,300.00	14,500.00	11,644.75	9,200
2021-11-11	14,200.00	14,200.00	14,100.00	14,200.00	11,403.83	7,000
2021-11-10	14,300.00	14,300.00	14,000.00	14,000.00	11,243.21	8,300
2021-11-09	14,000.00	15,000.00	14,000.00	14,000.00	11,243.21	14,100
2021-11-08	14,300.00	14,500.00	14,000.00	14,300.00	11,484.14	6,600
2021-11-05	15,500.00	15,500.00	14,500.00	14,500.00	11,644.75	4,450
2021-11-04	14,400.00	15,000.00	14,400.00	15,000.00	12,046.30	14,000
2021-11-03	13,100.00	14,500.00	13,000.00	14,300.00	11,484.14	25,000
2021-11-02	13,500.00	13,500.00	13,500.00	13,500.00	10,841.67	149
2021-11-01	13,700.00	13,700.00	13,100.00	13,100.00	10,520.43	4,600
2021-10-29	13,200.00	13,700.00	13,100.00	13,700.00	11,002.29	1,100
2021-10-28	12,900.00	13,700.00	12,900.00	13,700.00	11,002.29	3,100
2021-10-27	13,000.00	13,300.00	13,000.00	13,100.00	10,520.43	11,200
2021-10-26	12,800.00	12,800.00	12,600.00	12,600.00	10,118.89	1,100
2021-10-25	12,300.00	13,100.00	12,300.00	12,700.00	10,199.20	6,700
2021-10-22	13,100.00	13,100.00	13,100.00	13,100.00	10,520.43	2,300
2021-10-20	13,100.00	13,400.00	13,100.00	13,400.00	10,761.36	6,400

← NewerPage 18 of 18 · 1,044 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.