Vinacomin Power Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-17 | 14,000.00 | 14,000.00 | 13,100.00 | 13,900.00 | 12,681.86 | 2,900 |
| 2024-07-16 | 14,000.00 | 14,500.00 | 13,700.00 | 14,000.00 | 12,773.09 | 8,600 |
| 2024-07-15 | 14,000.00 | 14,900.00 | 13,900.00 | 14,000.00 | 12,773.09 | 10,000 |
| 2024-07-12 | 13,900.00 | 14,400.00 | 13,900.00 | 14,000.00 | 12,773.09 | 2,900 |
| 2024-07-11 | 14,900.00 | 14,900.00 | 13,800.00 | 14,500.00 | 13,229.27 | 12,001 |
| 2024-07-10 | 14,400.00 | 15,100.00 | 14,000.00 | 14,800.00 | 13,502.98 | 3,700 |
| 2024-07-09 | 14,000.00 | 14,400.00 | 13,500.00 | 14,000.00 | 12,773.09 | 11,502 |
| 2024-07-08 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 12,681.86 | 12,501 |
| 2024-07-05 | 14,100.00 | 14,100.00 | 13,100.00 | 13,500.00 | 12,316.91 | 11,300 |
| 2024-07-04 | 14,400.00 | 14,400.00 | 13,200.00 | 14,100.00 | 12,864.33 | 2,626 |
| 2024-07-02 | 14,500.00 | 14,600.00 | 13,300.00 | 14,400.00 | 13,138.04 | 8,001 |
| 2024-07-01 | 14,400.00 | 15,200.00 | 13,900.00 | 14,700.00 | 13,411.75 | 1,014 |
| 2024-06-28 | 13,800.00 | 15,100.00 | 13,800.00 | 13,900.00 | 12,681.86 | 40,101 |
| 2024-06-27 | 14,200.00 | 14,700.00 | 13,700.00 | 13,900.00 | 12,681.86 | 22,110 |
| 2024-06-26 | 15,400.00 | 15,400.00 | 14,400.00 | 15,100.00 | 13,776.69 | 58,231 |
| 2024-06-25 | 17,200.00 | 17,200.00 | 14,600.00 | 14,600.00 | 13,320.51 | 61,112 |
| 2024-06-24 | 17,200.00 | 17,200.00 | 15,700.00 | 16,200.00 | 14,780.29 | 70,627 |
| 2024-06-21 | 14,500.00 | 15,700.00 | 14,500.00 | 15,700.00 | 14,324.11 | 200,463 |
| 2024-06-20 | 15,000.00 | 15,000.00 | 14,000.00 | 14,300.00 | 13,046.80 | 56,851 |
| 2024-06-19 | 13,900.00 | 14,100.00 | 13,600.00 | 14,100.00 | 12,864.33 | 17,200 |
| 2024-06-18 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 12,681.86 | 5,100 |
| 2024-06-17 | 14,300.00 | 14,300.00 | 13,400.00 | 13,900.00 | 12,681.86 | 5,901 |
| 2024-06-14 | 13,900.00 | 13,900.00 | 13,300.00 | 13,700.00 | 12,499.38 | 4,301 |
| 2024-06-13 | 13,900.00 | 14,400.00 | 13,800.00 | 13,900.00 | 12,681.86 | 9,001 |
| 2024-06-12 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 12,681.86 | 347 |
| 2024-06-11 | 14,400.00 | 14,400.00 | 13,700.00 | 13,700.00 | 12,499.38 | 7,700 |
| 2024-06-10 | 14,200.00 | 15,100.00 | 13,800.00 | 14,400.00 | 13,138.04 | 5,550 |
| 2024-06-07 | 13,500.00 | 13,900.00 | 12,900.00 | 13,800.00 | 12,590.62 | 34,900 |
| 2024-06-06 | 13,400.00 | 13,400.00 | 12,900.00 | 13,400.00 | 12,225.67 | 19,200 |
| 2024-06-05 | 14,000.00 | 14,000.00 | 13,100.00 | 13,400.00 | 12,225.67 | 1,208 |
| 2024-06-04 | 14,000.00 | 14,000.00 | 13,100.00 | 13,600.00 | 12,408.15 | 13,028 |
| 2024-06-03 | 13,000.00 | 13,900.00 | 13,000.00 | 13,600.00 | 12,408.15 | 61,625 |
| 2024-05-31 | 13,100.00 | 13,900.00 | 12,800.00 | 13,000.00 | 11,860.73 | 37,430 |
| 2024-05-30 | 12,600.00 | 13,600.00 | 12,600.00 | 12,800.00 | 11,678.26 | 103,239 |
| 2024-05-29 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 11,313.31 | 46,636 |
| 2024-05-28 | 13,600.00 | 14,400.00 | 13,100.00 | 13,200.00 | 11,666.85 | 19,600 |
| 2024-05-27 | 12,500.00 | 13,300.00 | 12,500.00 | 13,100.00 | 11,578.47 | 36,131 |
| 2024-05-24 | 12,500.00 | 12,600.00 | 12,200.00 | 12,500.00 | 11,048.15 | 14,025 |
| 2024-05-23 | 13,000.00 | 13,000.00 | 12,200.00 | 12,700.00 | 11,224.92 | 12,241 |
| 2024-05-22 | 12,700.00 | 13,500.00 | 12,600.00 | 12,700.00 | 11,224.92 | 26,311 |
| 2024-05-21 | 12,500.00 | 13,000.00 | 12,500.00 | 12,700.00 | 11,224.92 | 2,500 |
| 2024-05-20 | 12,500.00 | 12,500.00 | 12,100.00 | 12,200.00 | 10,783.00 | 14,852 |
| 2024-05-17 | 12,300.00 | 13,000.00 | 12,300.00 | 12,700.00 | 11,224.92 | 20,302 |
| 2024-05-16 | 11,500.00 | 12,300.00 | 11,500.00 | 12,100.00 | 10,694.61 | 20,400 |
| 2024-05-15 | 11,600.00 | 11,600.00 | 11,200.00 | 11,200.00 | 9,899.15 | 5,900 |
| 2024-05-14 | 11,600.00 | 12,000.00 | 11,100.00 | 11,600.00 | 10,252.69 | 5,100 |
| 2024-05-13 | 11,300.00 | 12,300.00 | 11,300.00 | 12,000.00 | 10,606.23 | 24,632 |
| 2024-05-10 | 11,400.00 | 11,400.00 | 10,800.00 | 11,200.00 | 9,899.15 | 10,601 |
| 2024-05-09 | 11,300.00 | 11,400.00 | 11,100.00 | 11,400.00 | 10,075.92 | 10,006 |
| 2024-05-08 | 11,500.00 | 11,500.00 | 10,700.00 | 11,400.00 | 10,075.92 | 1,327 |
| 2024-05-07 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 10,164.30 | 1,500 |
| 2024-05-06 | 10,900.00 | 11,500.00 | 10,900.00 | 11,400.00 | 10,075.92 | 12,708 |
| 2024-05-03 | 10,800.00 | 11,300.00 | 10,700.00 | 11,300.00 | 9,987.53 | 5,501 |
| 2024-05-02 | 11,000.00 | 11,300.00 | 11,000.00 | 11,300.00 | 9,987.53 | 5,600 |
| 2024-04-26 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 9,722.38 | 2,610 |
| 2024-04-25 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 9,810.76 | 1,900 |
| 2024-04-24 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 9,457.22 | 1,000 |
| 2024-04-19 | 10,400.00 | 10,700.00 | 10,200.00 | 10,700.00 | 9,457.22 | 2,206 |
| 2024-04-17 | 10,500.00 | 10,800.00 | 10,500.00 | 10,800.00 | 9,545.61 | 3,100 |
| 2024-04-16 | 10,400.00 | 10,800.00 | 10,400.00 | 10,800.00 | 9,545.61 | 1,904 |
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.