Vinacomin Power Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 14,900.00 | 14,900.00 | 14,000.00 | 14,900.00 | 11,965.99 | 7,700 |
| 2021-11-25 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,046.30 | 2,900 |
| 2021-11-24 | 14,600.00 | 15,700.00 | 14,400.00 | 15,600.00 | 12,528.15 | 13,500 |
| 2021-11-23 | 15,200.00 | 16,200.00 | 14,900.00 | 16,000.00 | 12,849.38 | 21,200 |
| 2021-11-22 | 17,400.00 | 17,400.00 | 15,700.00 | 16,500.00 | 13,250.93 | 3,000 |
| 2021-11-19 | 18,000.00 | 18,500.00 | 15,300.00 | 16,900.00 | 13,572.16 | 11,900 |
| 2021-11-18 | 16,500.00 | 17,600.00 | 16,200.00 | 17,000.00 | 13,652.47 | 35,200 |
| 2021-11-17 | 15,500.00 | 16,200.00 | 15,200.00 | 16,000.00 | 12,849.38 | 4,600 |
| 2021-11-16 | 15,600.00 | 17,000.00 | 15,500.00 | 15,500.00 | 12,447.84 | 8,100 |
| 2021-11-15 | 15,000.00 | 15,700.00 | 15,000.00 | 15,600.00 | 12,528.15 | 27,200 |
| 2021-11-12 | 14,300.00 | 14,700.00 | 14,300.00 | 14,500.00 | 11,644.75 | 9,200 |
| 2021-11-11 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 11,403.83 | 7,000 |
| 2021-11-10 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 11,243.21 | 8,300 |
| 2021-11-09 | 14,000.00 | 15,000.00 | 14,000.00 | 14,000.00 | 11,243.21 | 14,100 |
| 2021-11-08 | 14,300.00 | 14,500.00 | 14,000.00 | 14,300.00 | 11,484.14 | 6,600 |
| 2021-11-05 | 15,500.00 | 15,500.00 | 14,500.00 | 14,500.00 | 11,644.75 | 4,450 |
| 2021-11-04 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 12,046.30 | 14,000 |
| 2021-11-03 | 13,100.00 | 14,500.00 | 13,000.00 | 14,300.00 | 11,484.14 | 25,000 |
| 2021-11-02 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 10,841.67 | 149 |
| 2021-11-01 | 13,700.00 | 13,700.00 | 13,100.00 | 13,100.00 | 10,520.43 | 4,600 |
| 2021-10-29 | 13,200.00 | 13,700.00 | 13,100.00 | 13,700.00 | 11,002.29 | 1,100 |
| 2021-10-28 | 12,900.00 | 13,700.00 | 12,900.00 | 13,700.00 | 11,002.29 | 3,100 |
| 2021-10-27 | 13,000.00 | 13,300.00 | 13,000.00 | 13,100.00 | 10,520.43 | 11,200 |
| 2021-10-26 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 10,118.89 | 1,100 |
| 2021-10-25 | 12,300.00 | 13,100.00 | 12,300.00 | 12,700.00 | 10,199.20 | 6,700 |
← NewerPage 18 of 18 · 1,045 trading days
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.