Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 11,300
-200 (-1.74%)
At close: Mar 17, 2026
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 14,000 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 1,923 |
| Mar 13, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2.63% | 17,900 |
| Mar 12, 2026 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 2,809 |
| Mar 11, 2026 | 11,000.00 | 12,100.00 | 11,000.00 | 11,500.00 | 11,500.00 | 4.55% | 19,217 |
| Mar 10, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 5.77% | 20,900 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -9.57% | 53,500 |
| Mar 6, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 1,702 |
| Mar 5, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 10,200 |
| Mar 4, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.69% | 30,500 |
| Mar 3, 2026 | 11,600.00 | 12,000.00 | 11,300.00 | 11,800.00 | 11,800.00 | 2.61% | 57,720 |
| Mar 2, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 24,271 |
| Feb 27, 2026 | 11,500.00 | 11,800.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 10,120 |
| Feb 26, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 15,948 |
| Feb 25, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -2.54% | 13,756 |
| Feb 24, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,800.00 | 11,800.00 | - | 8,400 |
| Feb 23, 2026 | 11,900.00 | 11,900.00 | 11,100.00 | 11,800.00 | 11,800.00 | 7.27% | 25,401 |
| Feb 13, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 3,603 |
| Feb 12, 2026 | 11,100.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 12,600 |
| Feb 11, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | -0.89% | 15,100 |
| Feb 10, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 5,801 |
| Feb 9, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 11,441 |
| Feb 6, 2026 | 11,200.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.88% | 2,402 |
| Feb 5, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 13,300 |
| Feb 4, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 35,372 |
| Feb 3, 2026 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 21,700 |
| Feb 2, 2026 | 11,900.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 29,179 |
| Jan 30, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 14,953 |
| Jan 29, 2026 | 11,600.00 | 11,700.00 | 11,000.00 | 11,500.00 | 11,500.00 | - | 17,813 |
| Jan 28, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 6,503 |
| Jan 27, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | - | 31,237 |
| Jan 26, 2026 | 12,100.00 | 12,100.00 | 11,500.00 | 11,600.00 | 11,600.00 | -4.13% | 49,816 |
| Jan 23, 2026 | 12,400.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.20% | 39,229 |
| Jan 22, 2026 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 28,328 |
| Jan 21, 2026 | 12,800.00 | 13,100.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.79% | 58,506 |
| Jan 20, 2026 | 13,100.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,600.00 | -1.56% | 96,130 |
| Jan 19, 2026 | 13,300.00 | 13,300.00 | 12,700.00 | 12,800.00 | 12,800.00 | -4.48% | 53,830 |
| Jan 16, 2026 | 13,200.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 2.29% | 197,811 |
| Jan 15, 2026 | 12,900.00 | 13,500.00 | 12,800.00 | 13,100.00 | 13,100.00 | 4.80% | 248,926 |
| Jan 14, 2026 | 13,000.00 | 13,000.00 | 12,100.00 | 12,500.00 | 12,500.00 | 0.81% | 132,758 |
| Jan 13, 2026 | 13,000.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | -4.62% | 26,524 |
| Jan 12, 2026 | 13,300.00 | 13,600.00 | 12,400.00 | 13,000.00 | 13,000.00 | -2.26% | 142,730 |
| Jan 9, 2026 | 13,500.00 | 13,500.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.10% | 38,127 |
| Jan 8, 2026 | 12,900.00 | 14,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 266,483 |
| Jan 7, 2026 | 11,900.00 | 13,200.00 | 11,900.00 | 12,900.00 | 12,900.00 | 7.50% | 80,776 |
| Dec 30, 2025 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 300 |
| Dec 29, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 308 |
| Dec 26, 2025 | 12,000.00 | 12,000.00 | 11,000.00 | 11,900.00 | 11,900.00 | - | 1,300 |
| Dec 24, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 2,134 |
| Dec 23, 2025 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 1.67% | 323 |