Vinacomin Power Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 11,800.00 | 11,900.00 | 11,500.00 | 11,900.00 | 10,857.13 | 1,900 |
| 2024-10-31 | 11,900.00 | 11,900.00 | 11,300.00 | 11,400.00 | 10,400.95 | 1,302 |
| 2024-10-30 | 11,800.00 | 11,900.00 | 11,800.00 | 11,900.00 | 10,857.13 | 204 |
| 2024-10-29 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10,765.89 | 106 |
| 2024-10-28 | 11,700.00 | 11,700.00 | 11,100.00 | 11,700.00 | 10,674.66 | 1,600 |
| 2024-10-25 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 10,674.66 | 5,400 |
| 2024-10-24 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,765.89 | 1,408 |
| 2024-10-23 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 10,765.89 | 302 |
| 2024-10-22 | 11,900.00 | 12,100.00 | 11,600.00 | 11,700.00 | 10,674.66 | 2,009 |
| 2024-10-21 | 12,100.00 | 12,100.00 | 11,600.00 | 12,100.00 | 11,039.60 | 400 |
| 2024-10-18 | 12,000.00 | 12,300.00 | 11,600.00 | 11,600.00 | 10,583.42 | 800 |
| 2024-10-17 | 12,400.00 | 12,400.00 | 11,800.00 | 11,800.00 | 10,765.89 | 14,400 |
| 2024-10-16 | 12,700.00 | 12,700.00 | 11,900.00 | 11,900.00 | 10,857.13 | 5,650 |
| 2024-10-15 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 10,948.36 | 200 |
| 2024-10-14 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,948.36 | 100 |
| 2024-10-11 | 12,500.00 | 12,500.00 | 12,000.00 | 12,400.00 | 11,313.31 | 12,903 |
| 2024-10-10 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 11,313.31 | 802 |
| 2024-10-09 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 11,313.31 | 6,507 |
| 2024-10-08 | 12,500.00 | 12,500.00 | 12,000.00 | 12,000.00 | 10,948.36 | 20,702 |
| 2024-10-07 | 11,700.00 | 12,800.00 | 11,700.00 | 12,500.00 | 11,404.55 | 701 |
| 2024-10-03 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,769.49 | 1,005 |
| 2024-10-02 | 13,000.00 | 13,000.00 | 12,300.00 | 12,900.00 | 11,769.49 | 5,802 |
| 2024-10-01 | 12,300.00 | 13,000.00 | 12,300.00 | 13,000.00 | 11,860.73 | 741 |
| 2024-09-27 | 13,600.00 | 13,800.00 | 12,400.00 | 13,300.00 | 12,134.44 | 2,352 |
| 2024-09-26 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,134.44 | 300 |
| 2024-09-25 | 12,300.00 | 12,900.00 | 12,300.00 | 12,500.00 | 11,404.55 | 2,918 |
| 2024-09-23 | 13,600.00 | 13,600.00 | 12,000.00 | 12,500.00 | 11,404.55 | 1,003 |
| 2024-09-20 | 12,400.00 | 12,900.00 | 12,000.00 | 12,500.00 | 11,404.55 | 20,200 |
| 2024-09-19 | 12,800.00 | 12,800.00 | 12,000.00 | 12,400.00 | 11,313.31 | 1,438 |
| 2024-09-18 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,948.36 | 1,500 |
| 2024-09-17 | 12,200.00 | 12,800.00 | 12,200.00 | 12,800.00 | 11,678.26 | 301 |
| 2024-09-10 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,134.44 | 206 |
| 2024-09-09 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 11,587.02 | 600 |
| 2024-08-28 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,134.44 | 103 |
| 2024-08-27 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,769.49 | 201 |
| 2024-08-26 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,769.49 | 300 |
| 2024-08-22 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,769.49 | 336 |
| 2024-08-21 | 13,000.00 | 13,300.00 | 12,900.00 | 12,900.00 | 11,769.49 | 1,400 |
| 2024-08-20 | 12,400.00 | 13,000.00 | 12,400.00 | 13,000.00 | 11,860.73 | 3,600 |
| 2024-08-19 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 11,860.73 | 3,100 |
| 2024-08-16 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 11,860.73 | 100 |
| 2024-08-15 | 13,300.00 | 13,300.00 | 12,300.00 | 12,500.00 | 11,404.55 | 2,000 |
| 2024-08-14 | 13,200.00 | 13,200.00 | 12,400.00 | 12,400.00 | 11,313.31 | 700 |
| 2024-08-13 | 12,800.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,130.84 | 1,400 |
| 2024-08-12 | 13,300.00 | 13,300.00 | 12,600.00 | 12,900.00 | 11,769.49 | 2,401 |
| 2024-08-09 | 13,100.00 | 14,400.00 | 13,100.00 | 13,300.00 | 12,134.44 | 3,325 |
| 2024-08-08 | 13,100.00 | 13,100.00 | 12,100.00 | 13,100.00 | 11,951.96 | 2,736 |
| 2024-08-07 | 12,000.00 | 13,200.00 | 12,000.00 | 13,000.00 | 11,860.73 | 3,405 |
| 2024-08-06 | 13,200.00 | 13,200.00 | 12,600.00 | 13,000.00 | 11,860.73 | 2,300 |
| 2024-08-05 | 12,900.00 | 13,600.00 | 12,500.00 | 13,300.00 | 12,134.44 | 4,220 |
| 2024-08-02 | 13,900.00 | 14,500.00 | 13,800.00 | 13,800.00 | 12,590.62 | 402 |
| 2024-08-01 | 13,300.00 | 14,000.00 | 13,100.00 | 13,700.00 | 12,499.38 | 4,066 |
| 2024-07-31 | 13,300.00 | 15,000.00 | 13,100.00 | 13,300.00 | 12,134.44 | 21,200 |
| 2024-07-30 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 13,046.80 | 100 |
| 2024-07-29 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 13,502.98 | 269 |
| 2024-07-26 | 13,900.00 | 14,100.00 | 13,900.00 | 13,900.00 | 12,681.86 | 8,206 |
| 2024-07-25 | 14,000.00 | 15,400.00 | 14,000.00 | 15,400.00 | 14,050.40 | 1,000 |
| 2024-07-22 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 12,773.09 | 1,313 |
| 2024-07-19 | 14,200.00 | 14,200.00 | 13,300.00 | 13,900.00 | 12,681.86 | 900 |
| 2024-07-18 | 14,900.00 | 14,900.00 | 13,200.00 | 14,000.00 | 12,773.09 | 14,350 |
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.