Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 12,100
0.00 (0.00%)
At close: Dec 3, 2025
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 201 |
| Dec 2, 2025 | 11,300.00 | 12,400.00 | 11,300.00 | 12,100.00 | 12,100.00 | 7.08% | 3,062 |
| Dec 1, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 311 |
| Nov 28, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 153 |
| Nov 27, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,400.00 | 11,400.00 | -0.87% | 4,107 |
| Nov 26, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | 11,500.00 | 1.77% | 17,000 |
| Nov 25, 2025 | 11,000.00 | 11,400.00 | 11,000.00 | 11,300.00 | 11,300.00 | -1.74% | 2,700 |
| Nov 24, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 400 |
| Nov 20, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 100 |
| Nov 19, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 0.86% | 1,000 |
| Nov 18, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1.75% | 200 |
| Nov 17, 2025 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 12,600 |
| Nov 14, 2025 | 11,000.00 | 11,600.00 | 11,000.00 | 11,500.00 | 11,500.00 | -1.71% | 2,200 |
| Nov 13, 2025 | 11,300.00 | 11,700.00 | 10,900.00 | 11,700.00 | 11,700.00 | -0.85% | 9,400 |
| Nov 12, 2025 | 11,500.00 | 11,800.00 | 11,100.00 | 11,800.00 | 11,800.00 | -3.28% | 1,900 |
| Nov 11, 2025 | 11,800.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 8,602 |
| Nov 10, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 1,001 |
| Nov 7, 2025 | 11,800.00 | 12,300.00 | 11,100.00 | 11,800.00 | 11,800.00 | - | 29,640 |
| Nov 6, 2025 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 1.72% | 103 |
| Nov 5, 2025 | 11,600.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -9.38% | 16,200 |
| Nov 4, 2025 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 9.40% | 154 |
| Nov 3, 2025 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 11,700.00 | -2.50% | 907 |
| Oct 31, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 3.45% | 101 |
| Oct 30, 2025 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | -0.85% | 6,800 |
| Oct 29, 2025 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 11,700.00 | -2.50% | 1,300 |
| Oct 27, 2025 | 13,400.00 | 13,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,600 |
| Oct 22, 2025 | 12,800.00 | 12,800.00 | 12,200.00 | 12,200.00 | 12,200.00 | 4.27% | 200 |
| Oct 21, 2025 | 11,000.00 | 11,900.00 | 10,800.00 | 11,700.00 | 11,700.00 | -0.85% | 8,100 |
| Oct 20, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -1.67% | 935 |
| Oct 17, 2025 | 11,500.00 | 12,000.00 | 11,200.00 | 12,000.00 | 12,000.00 | -1.64% | 2,902 |
| Oct 16, 2025 | 13,200.00 | 13,200.00 | 11,500.00 | 12,200.00 | 12,200.00 | 1.67% | 1,702 |
| Oct 14, 2025 | 12,300.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -2.44% | 6,806 |
| Oct 10, 2025 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 1,049 |
| Oct 9, 2025 | 12,300.00 | 12,500.00 | 12,000.00 | 12,500.00 | 12,500.00 | 1.63% | 4,000 |
| Oct 8, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | -0.81% | 1,664 |
| Oct 7, 2025 | 13,600.00 | 13,600.00 | 12,100.00 | 12,400.00 | 12,400.00 | - | 710 |
| Oct 6, 2025 | 12,400.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 5,303 |
| Oct 3, 2025 | 11,800.00 | 12,400.00 | 11,800.00 | 12,400.00 | 12,400.00 | -1.59% | 303 |
| Oct 2, 2025 | 13,900.00 | 13,900.00 | 12,600.00 | 12,600.00 | 12,600.00 | -0.79% | 472 |
| Oct 1, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 3.25% | 300 |
| Sep 30, 2025 | 12,300.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | -1.60% | 30,608 |
| Sep 29, 2025 | 14,000.00 | 14,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | -2.34% | 10,100 |
| Sep 26, 2025 | 11,900.00 | 12,800.00 | 11,900.00 | 12,800.00 | 12,800.00 | 7.56% | 903 |
| Sep 25, 2025 | 11,800.00 | 11,900.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.83% | 8,400 |
| Sep 24, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 1,200 |
| Sep 23, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 200 |
| Sep 19, 2025 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 0.84% | 610 |
| Sep 18, 2025 | 12,000.00 | 12,000.00 | 11,700.00 | 11,900.00 | 11,900.00 | - | 2,862 |
| Sep 17, 2025 | 12,000.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -3.25% | 540 |
| Sep 15, 2025 | 11,700.00 | 12,300.00 | 11,600.00 | 12,300.00 | 12,300.00 | - | 13,300 |