Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 11,000
-100 (-0.90%)
At close: Jul 20, 2026
Vinacomin - Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 8,700 |
| Jul 16, 2026 | 11,000.00 | 11,200.00 | 10,900.00 | 11,100.00 | 11,100.00 | 0.91% | 3,764 |
| Jul 15, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -1.79% | 14,849 |
| Jul 14, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 3,767 |
| Jul 13, 2026 | 11,500.00 | 11,500.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 3,255 |
| Jul 10, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | 0.89% | 10,674 |
| Jul 9, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 16,748 |
| Jul 8, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 202 |
| Jul 7, 2026 | 11,200.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 4,303 |
| Jul 6, 2026 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 10,240 |
| Jul 3, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.90% | 2,510 |
| Jul 2, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 7,040 |
| Jul 1, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 1,156 |
| Jun 30, 2026 | 11,300.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 3,012 |
| Jun 29, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 3,724 |
| Jun 26, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 315 |
| Jun 25, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,400.00 | 11,400.00 | 2.70% | 1,148 |
| Jun 24, 2026 | 11,200.00 | 11,300.00 | 11,100.00 | 11,100.00 | 11,100.00 | -2.63% | 5,200 |
| Jun 23, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | - | 2,413 |
| Jun 22, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 172 |
| Jun 19, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 301 |
| Jun 18, 2026 | 11,200.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 0.88% | 1,435 |
| Jun 17, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,300.00 | 11,300.00 | - | 7,939 |
| Jun 16, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 5,103 |
| Jun 15, 2026 | 11,400.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 9,120 |
| Jun 12, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.87% | 9,102 |
| Jun 11, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 1,401 |
| Jun 10, 2026 | 11,800.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1.77% | 1,789 |
| Jun 9, 2026 | 11,200.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 9,652 |
| Jun 8, 2026 | 11,500.00 | 11,800.00 | 11,100.00 | 11,300.00 | 11,300.00 | -1.74% | 23,630 |
| Jun 5, 2026 | 11,900.00 | 11,900.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.86% | 19,501 |
| Jun 4, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 22,611 |
| Jun 3, 2026 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 25,407 |
| Jun 2, 2026 | 11,800.00 | 12,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 14,204 |
| Jun 1, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | 2.68% | 64,696 |
| May 29, 2026 | 10,600.00 | 11,600.00 | 10,600.00 | 11,200.00 | 11,200.00 | 5.66% | 55,430 |
| May 28, 2026 | 11,600.00 | 11,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | -5.36% | 4,802 |
| May 27, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,200.00 | -0.84% | 7,606 |
| May 25, 2026 | 12,000.00 | 12,300.00 | 11,900.00 | 11,900.00 | 11,294.92 | - | 39,941 |
| May 22, 2026 | 11,900.00 | 12,400.00 | 11,700.00 | 11,900.00 | 11,294.92 | -0.83% | 12,000 |
| May 21, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 11,389.83 | 1.69% | 1,946 |
| May 20, 2026 | 12,200.00 | 12,200.00 | 11,300.00 | 11,800.00 | 11,200.00 | -1.67% | 6,480 |
| May 19, 2026 | 12,000.00 | 13,000.00 | 11,700.00 | 12,000.00 | 11,389.83 | - | 39,967 |
| May 18, 2026 | 11,900.00 | 12,000.00 | 11,300.00 | 12,000.00 | 11,389.83 | 4.35% | 13,953 |
| May 15, 2026 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 10,915.25 | - | 13,425 |
| May 14, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 10,915.25 | -0.86% | 4,610 |
| May 12, 2026 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,010.17 | - | 2,102 |
| May 11, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,010.17 | 0.87% | 977 |
| May 8, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 10,915.25 | -0.86% | 2,666 |
| May 7, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,010.17 | - | 100 |