Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 12,900
0.00 (0.00%)
At close: Aug 5, 2025
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 12,900.00 | 14,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | - | 19,812 |
| Aug 4, 2025 | 13,400.00 | 13,400.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 18,217 |
| Aug 1, 2025 | 12,300.00 | 13,100.00 | 12,300.00 | 12,800.00 | 12,800.00 | -5.19% | 9,405 |
| Jul 31, 2025 | 12,900.00 | 13,500.00 | 12,900.00 | 13,500.00 | 13,500.00 | 6.30% | 604 |
| Jul 29, 2025 | 12,600.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 1,410 |
| Jul 28, 2025 | 12,500.00 | 13,500.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 11,505 |
| Jul 25, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 1,037 |
| Jul 24, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 2.44% | 137 |
| Jul 23, 2025 | 12,500.00 | 12,600.00 | 12,100.00 | 12,300.00 | 12,300.00 | -1.60% | 900 |
| Jul 22, 2025 | 12,500.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | -1.57% | 2,802 |
| Jul 21, 2025 | 12,600.00 | 13,600.00 | 12,400.00 | 12,700.00 | 12,700.00 | 2.42% | 2,900 |
| Jul 18, 2025 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 1,610 |
| Jul 17, 2025 | 12,300.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | -6.72% | 1,401 |
| Jul 16, 2025 | 12,400.00 | 13,600.00 | 12,400.00 | 13,400.00 | 13,400.00 | 7.20% | 2,438 |
| Jul 15, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 221 |
| Jul 14, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 903 |
| Jul 11, 2025 | 12,600.00 | 12,900.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 4,162 |
| Jul 10, 2025 | 12,000.00 | 12,600.00 | 12,000.00 | 12,600.00 | 12,600.00 | 0.80% | 10,808 |
| Jul 9, 2025 | 11,700.00 | 12,800.00 | 11,600.00 | 12,500.00 | 12,500.00 | -2.34% | 3,651 |
| Jul 7, 2025 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 4.07% | 2,710 |
| Jul 3, 2025 | 11,600.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | 2.50% | 700 |
| Jul 2, 2025 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 902 |
| Jul 1, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3.33% | 105 |
| Jun 30, 2025 | 12,800.00 | 12,800.00 | 12,000.00 | 12,000.00 | 12,000.00 | -3.23% | 2,300 |
| Jun 26, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.13% | 100 |
| Jun 25, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3.23% | 301 |
| Jun 24, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 500 |
| Jun 23, 2025 | 12,600.00 | 12,700.00 | 11,600.00 | 12,600.00 | 12,600.00 | -0.79% | 1,300 |
| Jun 18, 2025 | 13,000.00 | 13,000.00 | 11,400.00 | 12,700.00 | 12,700.00 | 4.96% | 2,646 |
| Jun 17, 2025 | 12,000.00 | 12,100.00 | 12,000.00 | 12,100.00 | 12,100.00 | 0.83% | 315 |
| Jun 16, 2025 | 11,900.00 | 12,100.00 | 11,900.00 | 12,000.00 | 12,000.00 | -2.44% | 1,000 |
| Jun 13, 2025 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2.50% | 700 |
| Jun 12, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 502 |
| Jun 11, 2025 | 12,500.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | -7.75% | 2,801 |
| Jun 5, 2025 | 12,000.00 | 12,900.00 | 11,800.00 | 12,900.00 | 12,900.00 | -1.53% | 5,546 |
| Jun 3, 2025 | 12,700.00 | 13,100.00 | 12,700.00 | 13,100.00 | 13,100.00 | 3.15% | 200 |
| Jun 2, 2025 | 12,700.00 | 12,700.00 | 12,600.00 | 12,700.00 | 12,700.00 | - | 2,200 |
| May 29, 2025 | 12,100.00 | 12,900.00 | 12,100.00 | 12,700.00 | 12,700.00 | -1.55% | 1,324 |
| May 28, 2025 | 12,700.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,400.00 | 2.38% | 7,500 |
| May 27, 2025 | 12,900.00 | 13,200.00 | 12,400.00 | 12,600.00 | 12,111.63 | -4.55% | 3,285 |
| May 26, 2025 | 14,000.00 | 14,000.00 | 13,200.00 | 13,200.00 | 12,688.37 | 2.33% | 2,140 |
| May 23, 2025 | 13,900.00 | 13,900.00 | 12,900.00 | 12,900.00 | 12,400.00 | 1.57% | 1,069 |
| May 22, 2025 | 12,700.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,207.75 | -2.31% | 1,601 |
| May 21, 2025 | 13,400.00 | 13,400.00 | 12,800.00 | 13,000.00 | 12,496.12 | -0.76% | 3,902 |
| May 20, 2025 | 13,300.00 | 13,300.00 | 12,300.00 | 13,100.00 | 12,592.25 | 3.15% | 7,474 |
| May 19, 2025 | 12,700.00 | 13,300.00 | 12,400.00 | 12,700.00 | 12,207.75 | - | 8,800 |
| May 15, 2025 | 12,900.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,207.75 | -2.31% | 1,500 |
| May 14, 2025 | 12,300.00 | 13,200.00 | 12,300.00 | 13,000.00 | 12,496.12 | 3.17% | 3,241 |
| May 13, 2025 | 13,400.00 | 13,400.00 | 12,200.00 | 12,600.00 | 12,111.63 | -1.56% | 2,300 |
| May 12, 2025 | 13,600.00 | 13,600.00 | 12,800.00 | 12,800.00 | 12,303.88 | 3.23% | 800 |