Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 11,500
0.00 (0.00%)
At close: Feb 3, 2026
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 117 |
| Dec 19, 2025 | 11,900.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 2,200 |
| Dec 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 2.52% | 134 |
| Dec 16, 2025 | 12,300.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,900.00 | -3.25% | 1,801 |
| Dec 15, 2025 | 12,600.00 | 12,600.00 | 12,300.00 | 12,300.00 | 12,300.00 | 6.03% | 1,631 |
| Dec 12, 2025 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | -2.52% | 634 |
| Dec 11, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 315 |
| Dec 9, 2025 | 12,000.00 | 12,000.00 | 11,500.00 | 11,900.00 | 11,900.00 | -4.03% | 864 |
| Dec 8, 2025 | 12,900.00 | 12,900.00 | 12,000.00 | 12,400.00 | 12,400.00 | 5.08% | 564 |
| Dec 5, 2025 | 12,200.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | -5.60% | 617 |
| Dec 4, 2025 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 3.31% | 303 |
| 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 |