Vinacomin Power Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-07	13,000.00	13,000.00	13,000.00	13,000.00	11,860.73	200
2025-03-06	13,200.00	13,200.00	13,200.00	13,200.00	12,043.20	100
2025-03-05	13,400.00	13,400.00	13,200.00	13,200.00	12,043.20	200
2025-03-04	13,400.00	13,400.00	13,400.00	13,400.00	12,225.67	201
2025-03-03	13,500.00	13,500.00	13,000.00	13,000.00	11,860.73	4,210
2025-02-28	12,700.00	13,000.00	12,700.00	13,000.00	11,860.73	700
2025-02-27	12,700.00	12,700.00	12,200.00	12,700.00	11,587.02	2,500
2025-02-26	12,200.00	12,700.00	12,200.00	12,700.00	11,587.02	800
2025-02-25	13,000.00	13,000.00	13,000.00	13,000.00	11,860.73	300
2025-02-24	13,000.00	13,000.00	13,000.00	13,000.00	11,860.73	3,401
2025-02-21	13,200.00	13,700.00	13,000.00	13,000.00	11,860.73	3,609
2025-02-20	13,400.00	13,400.00	12,700.00	13,200.00	12,043.20	6,200
2025-02-18	13,900.00	13,900.00	13,900.00	13,900.00	12,681.86	1,916
2025-02-17	13,900.00	13,900.00	13,900.00	13,900.00	12,681.86	200
2025-02-14	12,600.00	13,400.00	12,600.00	13,400.00	12,225.67	203
2025-02-13	12,800.00	13,400.00	12,800.00	13,400.00	12,225.67	200
2025-02-11	13,300.00	14,200.00	13,300.00	13,800.00	12,590.62	1,510
2025-02-10	13,500.00	13,500.00	13,300.00	13,300.00	12,134.44	808
2025-02-07	13,400.00	13,400.00	13,000.00	13,200.00	12,043.20	3,101
2025-02-06	12,900.00	13,200.00	12,900.00	13,000.00	11,860.73	14,011
2025-02-05	12,200.00	12,200.00	12,200.00	12,200.00	11,130.84	800
2025-02-04	12,800.00	13,000.00	12,800.00	13,000.00	11,860.73	1,500
2025-02-03	13,100.00	13,100.00	13,100.00	13,100.00	11,951.96	100
2025-01-23	13,300.00	13,300.00	12,200.00	13,200.00	12,043.20	332
2025-01-21	13,800.00	13,800.00	13,500.00	13,500.00	12,316.91	600
2025-01-20	11,800.00	12,800.00	11,800.00	12,700.00	11,587.02	10,802
2025-01-17	12,800.00	12,800.00	12,800.00	12,800.00	11,678.26	100
2025-01-16	12,700.00	12,900.00	12,500.00	12,700.00	11,587.02	1,100
2025-01-14	12,400.00	12,700.00	12,100.00	12,700.00	11,587.02	400
2025-01-13	13,000.00	13,000.00	12,500.00	12,900.00	11,769.49	1,702
2025-01-08	12,200.00	13,200.00	12,100.00	13,200.00	12,043.20	624
2025-01-06	13,300.00	13,300.00	12,800.00	13,300.00	12,134.44	2,400
2025-01-03	14,200.00	14,200.00	13,900.00	13,900.00	12,681.86	400
2025-01-02	13,800.00	13,800.00	13,000.00	13,000.00	11,860.73	11,049
2024-12-31	13,500.00	14,800.00	12,500.00	13,800.00	12,590.62	2,926
2024-12-27	13,000.00	13,800.00	13,000.00	13,800.00	12,590.62	2,103
2024-12-26	12,800.00	14,100.00	12,800.00	12,900.00	11,769.49	1,802
2024-12-25	11,800.00	12,900.00	11,800.00	12,900.00	11,769.49	6,409
2024-12-24	12,000.00	12,000.00	11,900.00	11,900.00	10,857.13	800
2024-12-23	12,000.00	12,000.00	12,000.00	12,000.00	10,948.36	101
2024-12-20	11,900.00	12,000.00	11,900.00	12,000.00	10,948.36	800
2024-12-19	11,400.00	11,900.00	11,300.00	11,300.00	10,309.71	701
2024-12-17	11,900.00	12,000.00	11,900.00	12,000.00	10,948.36	400
2024-12-16	12,000.00	12,000.00	11,900.00	11,900.00	10,857.13	400
2024-12-09	12,100.00	12,200.00	11,200.00	12,100.00	11,039.60	1,400
2024-12-05	12,300.00	12,300.00	12,100.00	12,100.00	11,039.60	1,100
2024-11-28	11,900.00	11,900.00	11,900.00	11,900.00	10,857.13	100
2024-11-27	11,400.00	11,400.00	11,400.00	11,400.00	10,400.95	100
2024-11-26	11,100.00	12,000.00	11,100.00	12,000.00	10,948.36	3,100
2024-11-25	12,000.00	12,000.00	12,000.00	12,000.00	10,948.36	100
2024-11-22	11,400.00	12,200.00	11,300.00	12,000.00	10,948.36	8,600
2024-11-20	10,900.00	12,400.00	10,900.00	12,400.00	11,313.31	1,100
2024-11-19	12,100.00	12,100.00	12,100.00	12,100.00	11,039.60	107
2024-11-12	12,500.00	12,700.00	12,500.00	12,700.00	11,587.02	2,002
2024-11-11	11,900.00	12,800.00	11,900.00	12,700.00	11,587.02	3,900
2024-11-08	11,700.00	11,800.00	11,600.00	11,800.00	10,765.89	1,100
2024-11-07	11,700.00	11,700.00	11,400.00	11,700.00	10,674.66	1,812
2024-11-06	11,800.00	11,800.00	11,700.00	11,700.00	10,674.66	337
2024-11-05	11,600.00	11,600.00	11,600.00	11,600.00	10,583.42	200
2024-11-04	11,700.00	11,700.00	11,100.00	11,700.00	10,674.66	11,900

← NewerPage 7 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.