Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 12,200
+500 (4.27%)
At close: Oct 22, 2025
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 11,700.00 | 12,300.00 | 11,700.00 | 12,300.00 | 12,300.00 | 2.50% | 1,300 |
| Sep 10, 2025 | 12,400.00 | 12,400.00 | 11,500.00 | 12,000.00 | 12,000.00 | 0.84% | 6,104 |
| Sep 9, 2025 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.83% | 9,400 |
| Sep 8, 2025 | 11,800.00 | 12,100.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 423 |
| Sep 5, 2025 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 200 |
| Sep 4, 2025 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | -0.81% | 1,082 |
| Sep 3, 2025 | 12,300.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | - | 500 |
| Aug 29, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 635 |
| Aug 28, 2025 | 12,000.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 500 |
| Aug 27, 2025 | 12,700.00 | 13,000.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 601 |
| Aug 26, 2025 | 12,700.00 | 12,700.00 | 12,000.00 | 12,300.00 | 12,300.00 | - | 1,431 |
| Aug 25, 2025 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 3,408 |
| Aug 22, 2025 | 12,000.00 | 12,300.00 | 11,800.00 | 12,300.00 | 12,300.00 | -4.65% | 3,615 |
| Aug 21, 2025 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 4.88% | 310 |
| Aug 20, 2025 | 12,100.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.81% | 3,435 |
| Aug 19, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 1,200 |
| Aug 18, 2025 | 11,600.00 | 12,700.00 | 11,400.00 | 12,400.00 | 12,400.00 | - | 6,508 |
| Aug 15, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 3,900 |
| Aug 14, 2025 | 11,900.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | - | 1,400 |
| Aug 13, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | - | 409 |
| Aug 12, 2025 | 12,700.00 | 12,700.00 | 12,200.00 | 12,500.00 | 12,500.00 | - | 1,934 |
| Aug 11, 2025 | 12,900.00 | 12,900.00 | 12,200.00 | 12,500.00 | 12,500.00 | 3.31% | 1,700 |
| Aug 8, 2025 | 12,900.00 | 12,900.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.97% | 3,800 |
| Aug 7, 2025 | 12,800.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.79% | 2,903 |
| Aug 6, 2025 | 13,400.00 | 13,400.00 | 12,700.00 | 12,700.00 | 12,700.00 | -1.55% | 4,100 |
| Aug 5, 2025 | 12,900.00 | 14,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | - | 19,812 |