Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 12,000
+100 (0.84%)
At close: Sep 19, 2025
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |