Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	13,000.00	13,000.00	12,100.00	12,500.00	11,864.41	132,758
2026-01-13	13,000.00	13,200.00	12,400.00	12,400.00	11,769.49	26,524
2026-01-12	13,300.00	13,600.00	12,400.00	13,000.00	12,338.98	142,730
2026-01-09	13,500.00	13,500.00	12,800.00	13,300.00	12,623.73	38,127
2026-01-08	12,900.00	14,100.00	12,900.00	12,900.00	12,244.07	266,483
2026-01-07	11,900.00	13,200.00	11,900.00	12,900.00	12,244.07	80,776
2025-12-30	12,100.00	12,100.00	12,000.00	12,000.00	11,389.83	300
2025-12-29	11,900.00	11,900.00	11,900.00	11,900.00	11,294.92	308
2025-12-26	12,000.00	12,000.00	11,000.00	11,900.00	11,294.92	1,300
2025-12-24	11,900.00	11,900.00	11,900.00	11,900.00	11,294.92	2,134
2025-12-23	12,500.00	12,500.00	12,000.00	12,200.00	11,579.66	323
2025-12-22	12,000.00	12,000.00	12,000.00	12,000.00	11,389.83	117
2025-12-19	11,900.00	12,300.00	11,900.00	11,900.00	11,294.92	2,200
2025-12-17	12,200.00	12,200.00	12,200.00	12,200.00	11,579.66	134
2025-12-16	12,300.00	12,300.00	11,900.00	11,900.00	11,294.92	1,801
2025-12-15	12,600.00	12,600.00	12,300.00	12,300.00	11,674.58	1,631
2025-12-12	11,600.00	11,600.00	11,600.00	11,600.00	11,010.17	634
2025-12-11	11,900.00	11,900.00	11,900.00	11,900.00	11,294.92	315
2025-12-09	12,000.00	12,000.00	11,500.00	11,900.00	11,294.92	864
2025-12-08	12,900.00	12,900.00	12,000.00	12,400.00	11,769.49	564
2025-12-05	12,200.00	12,200.00	11,800.00	11,800.00	11,200.00	617
2025-12-04	12,100.00	12,500.00	12,100.00	12,500.00	11,864.41	303
2025-12-03	12,600.00	12,600.00	12,100.00	12,100.00	11,484.75	201
2025-12-02	11,300.00	12,400.00	11,300.00	12,100.00	11,484.75	3,062
2025-12-01	11,300.00	11,300.00	11,300.00	11,300.00	10,725.42	311
2025-11-28	11,300.00	11,300.00	11,300.00	11,300.00	10,725.42	153
2025-11-27	11,000.00	11,500.00	11,000.00	11,400.00	10,820.34	4,107
2025-11-26	11,000.00	11,500.00	11,000.00	11,500.00	10,915.25	17,000
2025-11-25	11,000.00	11,400.00	11,000.00	11,300.00	10,725.42	2,700
2025-11-24	11,500.00	11,500.00	11,500.00	11,500.00	10,915.25	400
2025-11-20	11,500.00	11,500.00	11,500.00	11,500.00	10,915.25	100
2025-11-19	11,500.00	11,700.00	11,500.00	11,700.00	11,105.08	1,000
2025-11-18	11,600.00	11,600.00	11,600.00	11,600.00	11,010.17	200
2025-11-17	11,200.00	11,500.00	11,200.00	11,400.00	10,820.34	12,600
2025-11-14	11,000.00	11,600.00	11,000.00	11,500.00	10,915.25	2,200
2025-11-13	11,300.00	11,700.00	10,900.00	11,700.00	11,105.08	9,400
2025-11-12	11,500.00	11,800.00	11,100.00	11,800.00	11,200.00	1,900
2025-11-11	11,800.00	12,200.00	11,800.00	12,200.00	11,579.66	8,602
2025-11-10	11,800.00	11,800.00	11,800.00	11,800.00	11,200.00	1,001
2025-11-07	11,800.00	12,300.00	11,100.00	11,800.00	11,200.00	29,640
2025-11-06	11,800.00	11,800.00	11,800.00	11,800.00	11,200.00	103
2025-11-05	11,600.00	11,800.00	11,600.00	11,600.00	11,010.17	16,200
2025-11-04	12,800.00	12,800.00	12,800.00	12,800.00	12,149.15	154
2025-11-03	11,600.00	11,700.00	11,600.00	11,700.00	11,105.08	907
2025-10-31	12,000.00	12,000.00	12,000.00	12,000.00	11,389.83	101
2025-10-30	10,600.00	11,600.00	10,600.00	11,600.00	11,010.17	6,800
2025-10-29	11,800.00	11,800.00	11,700.00	11,700.00	11,105.08	1,300
2025-10-27	13,400.00	13,400.00	12,000.00	12,000.00	11,389.83	1,600
2025-10-22	12,800.00	12,800.00	12,200.00	12,200.00	11,579.66	200
2025-10-21	11,000.00	11,900.00	10,800.00	11,700.00	11,105.08	8,100
2025-10-20	12,200.00	12,200.00	11,800.00	11,800.00	11,200.00	935
2025-10-17	11,500.00	12,000.00	11,200.00	12,000.00	11,389.83	2,902
2025-10-16	13,200.00	13,200.00	11,500.00	12,200.00	11,579.66	1,702
2025-10-14	12,300.00	12,400.00	12,000.00	12,000.00	11,389.83	6,806
2025-10-10	12,300.00	12,300.00	12,300.00	12,300.00	11,674.58	1,049
2025-10-09	12,300.00	12,500.00	12,000.00	12,500.00	11,864.41	4,000
2025-10-08	12,200.00	12,300.00	12,200.00	12,300.00	11,674.58	1,664
2025-10-07	13,600.00	13,600.00	12,100.00	12,400.00	11,769.49	710
2025-10-06	12,400.00	12,400.00	12,300.00	12,400.00	11,769.49	5,303
2025-10-03	11,800.00	12,400.00	11,800.00	12,400.00	11,769.49	303

← NewerPage 4 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.