Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-01	12,400.00	12,400.00	12,400.00	12,400.00	11,769.49	105
2025-06-30	12,800.00	12,800.00	12,000.00	12,000.00	11,389.83	2,300
2025-06-26	12,400.00	12,400.00	12,400.00	12,400.00	11,769.49	100
2025-06-25	12,800.00	12,800.00	12,800.00	12,800.00	12,149.15	301
2025-06-24	12,400.00	12,400.00	12,400.00	12,400.00	11,769.49	500
2025-06-23	12,600.00	12,700.00	11,600.00	12,600.00	11,959.32	1,300
2025-06-18	13,000.00	13,000.00	11,400.00	12,700.00	12,054.24	2,646
2025-06-17	12,000.00	12,100.00	12,000.00	12,100.00	11,484.75	315
2025-06-16	11,900.00	12,100.00	11,900.00	12,000.00	11,389.83	1,000
2025-06-13	12,600.00	12,600.00	12,300.00	12,300.00	11,674.58	700
2025-06-12	12,000.00	12,000.00	12,000.00	12,000.00	11,389.83	502
2025-06-11	12,500.00	12,500.00	11,900.00	11,900.00	11,294.92	2,801
2025-06-05	12,000.00	12,900.00	11,800.00	12,900.00	12,244.07	5,546
2025-06-03	12,700.00	13,100.00	12,700.00	13,100.00	12,433.90	200
2025-06-02	12,700.00	12,700.00	12,600.00	12,700.00	12,054.24	2,200
2025-05-29	12,100.00	12,900.00	12,100.00	12,700.00	12,054.24	1,324
2025-05-28	12,700.00	12,900.00	12,600.00	12,900.00	11,769.49	7,500
2025-05-27	12,900.00	13,200.00	12,400.00	12,600.00	11,495.78	3,285
2025-05-26	14,000.00	14,000.00	13,200.00	13,200.00	12,043.20	2,140
2025-05-23	13,900.00	13,900.00	12,900.00	12,900.00	11,769.49	1,069
2025-05-22	12,700.00	13,000.00	12,700.00	12,700.00	11,587.02	1,601
2025-05-21	13,400.00	13,400.00	12,800.00	13,000.00	11,860.73	3,902
2025-05-20	13,300.00	13,300.00	12,300.00	13,100.00	11,951.96	7,474
2025-05-19	12,700.00	13,300.00	12,400.00	12,700.00	11,587.02	8,800
2025-05-15	12,900.00	12,900.00	12,500.00	12,700.00	11,587.02	1,500
2025-05-14	12,300.00	13,200.00	12,300.00	13,000.00	11,860.73	3,241
2025-05-13	13,400.00	13,400.00	12,200.00	12,600.00	11,495.78	2,300
2025-05-12	13,600.00	13,600.00	12,800.00	12,800.00	11,678.26	800
2025-05-09	12,800.00	12,800.00	12,400.00	12,400.00	11,313.31	400
2025-05-08	13,000.00	13,000.00	11,800.00	12,800.00	11,678.26	6,300
2025-05-07	13,200.00	13,200.00	12,100.00	13,000.00	11,860.73	2,700
2025-05-06	12,100.00	12,100.00	12,000.00	12,100.00	11,039.60	12,700
2025-05-05	12,100.00	12,100.00	12,100.00	12,100.00	11,039.60	100
2025-04-29	12,300.00	12,300.00	11,800.00	12,100.00	11,039.60	1,200
2025-04-28	12,000.00	12,000.00	12,000.00	12,000.00	10,948.36	1,400
2025-04-25	12,900.00	12,900.00	12,000.00	12,000.00	10,948.36	2,205
2025-04-24	12,500.00	12,600.00	12,500.00	12,500.00	11,404.55	1,600
2025-04-23	11,700.00	12,700.00	11,500.00	12,700.00	11,587.02	35,300
2025-04-22	11,800.00	12,700.00	11,700.00	12,700.00	11,587.02	4,237
2025-04-21	12,200.00	12,800.00	12,000.00	12,800.00	11,678.26	4,400
2025-04-18	12,600.00	13,300.00	12,600.00	13,300.00	12,134.44	314
2025-04-16	11,800.00	13,900.00	11,700.00	13,900.00	12,681.86	7,500
2025-04-15	12,800.00	12,800.00	12,800.00	12,800.00	11,678.26	200
2025-04-14	12,200.00	13,000.00	12,100.00	12,800.00	11,678.26	405
2025-04-10	13,800.00	14,000.00	12,500.00	13,300.00	12,134.44	11,914
2025-04-08	12,600.00	13,800.00	12,600.00	13,800.00	12,590.62	202
2025-04-02	13,900.00	13,900.00	13,900.00	13,900.00	12,681.86	101
2025-04-01	13,600.00	13,600.00	13,600.00	13,600.00	12,408.15	101
2025-03-28	13,000.00	13,500.00	12,900.00	13,500.00	12,316.91	4,827
2025-03-27	14,300.00	14,300.00	14,300.00	14,300.00	13,046.80	202
2025-03-25	12,200.00	13,300.00	12,100.00	13,300.00	12,134.44	4,200
2025-03-21	13,000.00	13,000.00	13,000.00	13,000.00	11,860.73	115
2025-03-20	12,500.00	12,900.00	12,500.00	12,900.00	11,769.49	600
2025-03-19	13,500.00	13,500.00	13,000.00	13,000.00	11,860.73	1,202
2025-03-18	13,000.00	13,000.00	13,000.00	13,000.00	11,860.73	1,400
2025-03-17	12,500.00	13,000.00	12,500.00	13,000.00	11,860.73	700
2025-03-14	12,900.00	12,900.00	12,900.00	12,900.00	11,769.49	1,420
2025-03-12	12,800.00	12,900.00	12,800.00	12,900.00	11,769.49	801
2025-03-11	12,900.00	12,900.00	12,900.00	12,900.00	11,769.49	202
2025-03-10	13,000.00	13,000.00	12,100.00	13,000.00	11,860.73	801

← NewerPage 6 of 18 · 1,047 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.