Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	11,200.00	11,200.00	11,000.00	11,000.00	11,000.00	14,849
2026-07-14	11,200.00	11,200.00	11,000.00	11,200.00	11,200.00	3,767
2026-07-13	11,500.00	11,500.00	11,000.00	11,200.00	11,200.00	3,255
2026-07-10	11,200.00	11,300.00	11,200.00	11,300.00	11,300.00	10,674
2026-07-09	11,200.00	11,200.00	11,000.00	11,200.00	11,200.00	16,748
2026-07-08	11,200.00	11,200.00	11,200.00	11,200.00	11,200.00	202
2026-07-07	11,200.00	11,300.00	11,000.00	11,200.00	11,200.00	4,303
2026-07-06	11,300.00	11,300.00	11,200.00	11,200.00	11,200.00	10,240
2026-07-03	11,100.00	11,200.00	11,100.00	11,200.00	11,200.00	2,510
2026-07-02	11,100.00	11,200.00	11,100.00	11,100.00	11,100.00	7,040
2026-07-01	11,300.00	11,300.00	11,100.00	11,100.00	11,100.00	1,156
2026-06-30	11,300.00	11,300.00	11,100.00	11,100.00	11,100.00	3,012
2026-06-29	11,300.00	11,500.00	11,300.00	11,300.00	11,300.00	3,724
2026-06-26	11,400.00	11,400.00	11,300.00	11,300.00	11,300.00	315
2026-06-25	11,100.00	11,400.00	11,100.00	11,400.00	11,400.00	1,148
2026-06-24	11,200.00	11,300.00	11,100.00	11,100.00	11,100.00	5,200
2026-06-23	11,300.00	11,400.00	11,300.00	11,400.00	11,400.00	2,413
2026-06-22	11,400.00	11,400.00	11,400.00	11,400.00	11,400.00	172
2026-06-19	11,400.00	11,400.00	11,400.00	11,400.00	11,400.00	301
2026-06-18	11,200.00	11,500.00	11,200.00	11,400.00	11,400.00	1,435
2026-06-17	11,500.00	11,500.00	11,100.00	11,300.00	11,300.00	7,939
2026-06-16	11,300.00	11,300.00	11,300.00	11,300.00	11,300.00	5,103
2026-06-15	11,400.00	11,700.00	11,300.00	11,300.00	11,300.00	9,120
2026-06-12	11,500.00	11,500.00	11,300.00	11,400.00	11,400.00	9,102
2026-06-11	11,300.00	11,500.00	11,300.00	11,500.00	11,500.00	1,401
2026-06-10	11,800.00	11,800.00	11,300.00	11,500.00	11,500.00	1,789
2026-06-09	11,200.00	11,600.00	11,200.00	11,300.00	11,300.00	9,652
2026-06-08	11,500.00	11,800.00	11,100.00	11,300.00	11,300.00	23,630
2026-06-05	11,900.00	11,900.00	11,400.00	11,500.00	11,500.00	19,501
2026-06-04	11,600.00	11,600.00	11,400.00	11,600.00	11,600.00	22,611
2026-06-03	12,000.00	12,000.00	11,400.00	11,500.00	11,500.00	25,407
2026-06-02	11,800.00	12,500.00	11,400.00	11,500.00	11,500.00	14,204
2026-06-01	11,800.00	11,800.00	11,400.00	11,500.00	11,500.00	64,696
2026-05-29	10,600.00	11,600.00	10,600.00	11,200.00	11,200.00	55,430
2026-05-28	11,600.00	11,600.00	10,600.00	10,600.00	10,600.00	4,802
2026-05-27	11,600.00	11,900.00	11,600.00	11,800.00	11,200.00	7,606
2026-05-25	12,000.00	12,300.00	11,900.00	11,900.00	11,294.92	39,941
2026-05-22	11,900.00	12,400.00	11,700.00	11,900.00	11,294.92	12,000
2026-05-21	11,800.00	12,000.00	11,800.00	12,000.00	11,389.83	1,946
2026-05-20	12,200.00	12,200.00	11,300.00	11,800.00	11,200.00	6,480
2026-05-19	12,000.00	13,000.00	11,700.00	12,000.00	11,389.83	39,967
2026-05-18	11,900.00	12,000.00	11,300.00	12,000.00	11,389.83	13,953
2026-05-15	11,300.00	11,500.00	11,200.00	11,500.00	10,915.25	13,425
2026-05-14	11,400.00	11,500.00	11,200.00	11,500.00	10,915.25	4,610
2026-05-12	10,600.00	11,600.00	10,600.00	11,600.00	11,010.17	2,102
2026-05-11	11,500.00	11,900.00	11,500.00	11,600.00	11,010.17	977
2026-05-08	11,700.00	11,700.00	11,500.00	11,500.00	10,915.25	2,666
2026-05-07	11,600.00	11,600.00	11,600.00	11,600.00	11,010.17	100
2026-05-06	11,600.00	11,600.00	11,600.00	11,600.00	11,010.17	144
2026-05-05	11,600.00	11,600.00	11,600.00	11,600.00	11,010.17	126
2026-05-04	11,500.00	11,800.00	11,500.00	11,600.00	11,010.17	27,449
2026-04-29	11,400.00	11,400.00	11,400.00	11,400.00	10,820.34	210
2026-04-28	11,400.00	11,400.00	11,000.00	11,400.00	10,820.34	6,501
2026-04-24	11,700.00	11,700.00	11,400.00	11,400.00	10,820.34	2,374
2026-04-23	11,600.00	11,600.00	11,200.00	11,500.00	10,915.25	2,105
2026-04-22	12,400.00	12,400.00	11,300.00	11,600.00	11,010.17	21,920
2026-04-21	11,500.00	11,500.00	11,200.00	11,300.00	10,725.42	11,087
2026-04-20	11,700.00	11,700.00	11,600.00	11,600.00	11,010.17	1,212
2026-04-17	11,800.00	11,800.00	11,400.00	11,400.00	10,820.34	621
2026-04-16	11,400.00	11,800.00	11,300.00	11,500.00	10,915.25	15,350

← NewerPage 2 of 4 · 231 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.