Vinacomin Power Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-03 | 11,800.00 | 12,400.00 | 11,800.00 | 12,400.00 | 11,769.49 | 303 |
| 2025-10-02 | 13,900.00 | 13,900.00 | 12,600.00 | 12,600.00 | 11,959.32 | 472 |
| 2025-10-01 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,054.24 | 300 |
| 2025-09-30 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 11,674.58 | 30,608 |
| 2025-09-29 | 14,000.00 | 14,000.00 | 12,300.00 | 12,500.00 | 11,864.41 | 10,100 |
| 2025-09-26 | 11,900.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,149.15 | 903 |
| 2025-09-25 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,294.92 | 8,400 |
| 2025-09-24 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,389.83 | 1,200 |
| 2025-09-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 11,389.83 | 200 |
| 2025-09-19 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,389.83 | 610 |
| 2025-09-18 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,294.92 | 2,862 |
| 2025-09-17 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,294.92 | 540 |
| 2025-09-15 | 11,700.00 | 12,300.00 | 11,600.00 | 12,300.00 | 11,674.58 | 13,300 |
| 2025-09-11 | 11,700.00 | 12,300.00 | 11,700.00 | 12,300.00 | 11,674.58 | 1,300 |
| 2025-09-10 | 12,400.00 | 12,400.00 | 11,500.00 | 12,000.00 | 11,389.83 | 6,104 |
| 2025-09-09 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,294.92 | 9,400 |
| 2025-09-08 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 11,389.83 | 423 |
| 2025-09-05 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 11,484.75 | 200 |
| 2025-09-04 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,579.66 | 1,082 |
| 2025-09-03 | 12,300.00 | 12,300.00 | 11,800.00 | 12,300.00 | 11,674.58 | 500 |
| 2025-08-29 | 12,700.00 | 12,700.00 | 12,200.00 | 12,300.00 | 11,674.58 | 635 |
| 2025-08-28 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 11,674.58 | 500 |
| 2025-08-27 | 12,700.00 | 13,000.00 | 12,300.00 | 12,300.00 | 11,674.58 | 601 |
| 2025-08-26 | 12,700.00 | 12,700.00 | 12,000.00 | 12,300.00 | 11,674.58 | 1,431 |
| 2025-08-25 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 11,674.58 | 3,408 |
| 2025-08-22 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 11,674.58 | 3,615 |
| 2025-08-21 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,244.07 | 310 |
| 2025-08-20 | 12,100.00 | 12,400.00 | 12,000.00 | 12,300.00 | 11,674.58 | 3,435 |
| 2025-08-19 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 11,769.49 | 1,200 |
| 2025-08-18 | 11,600.00 | 12,700.00 | 11,400.00 | 12,400.00 | 11,769.49 | 6,508 |
| 2025-08-15 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,769.49 | 3,900 |
| 2025-08-14 | 11,900.00 | 12,700.00 | 11,900.00 | 12,500.00 | 11,864.41 | 1,400 |
| 2025-08-13 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 11,864.41 | 409 |
| 2025-08-12 | 12,700.00 | 12,700.00 | 12,200.00 | 12,500.00 | 11,864.41 | 1,934 |
| 2025-08-11 | 12,900.00 | 12,900.00 | 12,200.00 | 12,500.00 | 11,864.41 | 1,700 |
| 2025-08-08 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 11,484.75 | 3,800 |
| 2025-08-07 | 12,800.00 | 12,900.00 | 12,500.00 | 12,600.00 | 11,959.32 | 2,903 |
| 2025-08-06 | 13,400.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,054.24 | 4,100 |
| 2025-08-05 | 12,900.00 | 14,100.00 | 12,500.00 | 12,900.00 | 12,244.07 | 19,812 |
| 2025-08-04 | 13,400.00 | 13,400.00 | 12,700.00 | 12,900.00 | 12,244.07 | 18,217 |
| 2025-08-01 | 12,300.00 | 13,100.00 | 12,300.00 | 12,800.00 | 12,149.15 | 9,405 |
| 2025-07-31 | 12,900.00 | 13,500.00 | 12,900.00 | 13,500.00 | 12,813.56 | 604 |
| 2025-07-29 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,054.24 | 1,410 |
| 2025-07-28 | 12,500.00 | 13,500.00 | 12,500.00 | 12,700.00 | 12,054.24 | 11,505 |
| 2025-07-25 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 11,959.32 | 1,037 |
| 2025-07-24 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 11,959.32 | 137 |
| 2025-07-23 | 12,500.00 | 12,600.00 | 12,100.00 | 12,300.00 | 11,674.58 | 900 |
| 2025-07-22 | 12,500.00 | 12,500.00 | 12,000.00 | 12,500.00 | 11,864.41 | 2,802 |
| 2025-07-21 | 12,600.00 | 13,600.00 | 12,400.00 | 12,700.00 | 12,054.24 | 2,900 |
| 2025-07-18 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 11,769.49 | 1,610 |
| 2025-07-17 | 12,300.00 | 12,800.00 | 12,300.00 | 12,500.00 | 11,864.41 | 1,401 |
| 2025-07-16 | 12,400.00 | 13,600.00 | 12,400.00 | 13,400.00 | 12,718.64 | 2,438 |
| 2025-07-15 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 11,864.41 | 221 |
| 2025-07-14 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 11,674.58 | 903 |
| 2025-07-11 | 12,600.00 | 12,900.00 | 12,400.00 | 12,400.00 | 11,769.49 | 4,162 |
| 2025-07-10 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 11,959.32 | 10,808 |
| 2025-07-09 | 11,700.00 | 12,800.00 | 11,600.00 | 12,500.00 | 11,864.41 | 3,651 |
| 2025-07-07 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,149.15 | 2,710 |
| 2025-07-03 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 11,674.58 | 700 |
| 2025-07-02 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 11,389.83 | 902 |
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.