Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	11,600.00	11,600.00	11,200.00	11,400.00	10,820.34	17,901
2026-04-14	11,200.00	11,800.00	11,200.00	11,500.00	10,915.25	27,701
2026-04-13	12,200.00	12,200.00	11,100.00	11,400.00	10,820.34	31,600
2026-04-10	11,400.00	11,400.00	11,400.00	11,400.00	10,820.34	1,410
2026-04-09	11,500.00	11,500.00	11,500.00	11,500.00	10,915.25	100
2026-04-08	11,300.00	11,700.00	11,300.00	11,500.00	10,915.25	3,023
2026-04-07	11,000.00	11,200.00	11,000.00	11,200.00	10,630.51	4,420
2026-04-06	11,100.00	11,200.00	11,100.00	11,200.00	10,630.51	2,634
2026-04-03	11,200.00	11,200.00	11,000.00	11,200.00	10,630.51	25,605
2026-04-02	11,200.00	11,200.00	11,200.00	11,200.00	10,630.51	3,505
2026-04-01	11,000.00	11,300.00	11,000.00	11,200.00	10,630.51	4,929
2026-03-31	11,200.00	11,200.00	11,000.00	11,000.00	10,440.68	2,400
2026-03-30	11,000.00	11,200.00	10,800.00	11,100.00	10,535.59	3,100
2026-03-27	11,200.00	11,200.00	11,000.00	11,200.00	10,630.51	14,619
2026-03-26	11,300.00	11,300.00	11,000.00	11,200.00	10,630.51	1,200
2026-03-25	10,900.00	11,400.00	10,900.00	11,300.00	10,725.42	1,600
2026-03-24	11,600.00	11,600.00	10,900.00	11,000.00	10,440.68	8,800
2026-03-23	10,800.00	11,300.00	10,500.00	10,900.00	10,345.76	10,601
2026-03-20	11,400.00	12,000.00	11,300.00	11,400.00	10,820.34	19,800
2026-03-19	11,400.00	11,400.00	10,900.00	11,100.00	10,535.59	15,201
2026-03-18	11,200.00	11,300.00	11,200.00	11,300.00	10,725.42	600
2026-03-17	11,500.00	11,500.00	11,300.00	11,300.00	10,725.42	14,000
2026-03-16	11,800.00	11,800.00	11,400.00	11,500.00	10,915.25	1,923
2026-03-13	11,600.00	11,800.00	11,500.00	11,700.00	11,105.08	17,900
2026-03-12	11,300.00	11,400.00	11,200.00	11,400.00	10,820.34	2,809
2026-03-11	11,000.00	12,100.00	11,000.00	11,500.00	10,915.25	19,217
2026-03-10	10,700.00	11,000.00	10,600.00	11,000.00	10,440.68	20,900
2026-03-09	11,500.00	11,500.00	10,400.00	10,400.00	9,871.19	53,500
2026-03-06	11,700.00	11,700.00	11,500.00	11,500.00	10,915.25	1,702
2026-03-05	11,600.00	11,800.00	11,500.00	11,600.00	11,010.17	10,200
2026-03-04	11,800.00	11,800.00	11,500.00	11,600.00	11,010.17	30,500
2026-03-03	11,600.00	12,000.00	11,300.00	11,800.00	11,200.00	57,720
2026-03-02	11,800.00	11,800.00	11,500.00	11,500.00	10,915.25	24,271
2026-02-27	11,500.00	11,800.00	11,200.00	11,500.00	10,915.25	10,120
2026-02-26	11,500.00	11,500.00	11,500.00	11,500.00	10,915.25	15,948
2026-02-25	11,800.00	11,800.00	11,500.00	11,500.00	10,915.25	13,756
2026-02-24	11,900.00	11,900.00	11,700.00	11,800.00	11,200.00	8,400
2026-02-23	11,900.00	11,900.00	11,100.00	11,800.00	11,200.00	25,401
2026-02-13	11,000.00	11,000.00	11,000.00	11,000.00	10,440.68	3,603
2026-02-12	11,100.00	11,100.00	11,000.00	11,100.00	10,535.59	12,600
2026-02-11	11,200.00	11,200.00	10,900.00	11,100.00	10,535.59	15,100
2026-02-10	11,300.00	11,300.00	11,200.00	11,200.00	10,630.51	5,801
2026-02-09	11,200.00	11,300.00	11,200.00	11,300.00	10,725.42	11,441
2026-02-06	11,200.00	11,600.00	11,200.00	11,300.00	10,725.42	2,402
2026-02-05	11,500.00	11,500.00	11,400.00	11,400.00	10,820.34	13,300
2026-02-04	11,600.00	11,600.00	11,400.00	11,500.00	10,915.25	35,372
2026-02-03	11,900.00	11,900.00	11,500.00	11,500.00	10,915.25	21,700
2026-02-02	11,900.00	12,000.00	11,400.00	11,500.00	10,915.25	29,179
2026-01-30	11,500.00	11,500.00	11,400.00	11,500.00	10,915.25	14,953
2026-01-29	11,600.00	11,700.00	11,000.00	11,500.00	10,915.25	17,813
2026-01-28	11,800.00	11,800.00	11,500.00	11,500.00	10,915.25	6,503
2026-01-27	11,600.00	11,600.00	11,200.00	11,600.00	11,010.17	31,237
2026-01-26	12,100.00	12,100.00	11,500.00	11,600.00	11,010.17	49,816
2026-01-23	12,400.00	12,400.00	12,000.00	12,100.00	11,484.75	39,229
2026-01-22	12,500.00	12,700.00	12,400.00	12,500.00	11,864.41	28,328
2026-01-21	12,800.00	13,100.00	12,200.00	12,500.00	11,864.41	58,506
2026-01-20	13,100.00	13,100.00	12,500.00	12,600.00	11,959.32	96,130
2026-01-19	13,300.00	13,300.00	12,700.00	12,800.00	12,149.15	53,830
2026-01-16	13,200.00	13,400.00	13,000.00	13,400.00	12,718.64	197,811
2026-01-15	12,900.00	13,500.00	12,800.00	13,100.00	12,433.90	248,926

← NewerPage 3 of 18 · 1,046 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.