Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 10,600
-100 (-0.93%)
At close: Oct 13, 2026
Vinacomin - Power Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 10,900.00 | 10,900.00 | 10,400.00 | 10,600.00 | 10,600.00 | -0.93% | 2,900 |
| Oct 12, 2026 | 10,800.00 | 10,800.00 | 10,400.00 | 10,700.00 | 10,700.00 | 2.88% | 5,208 |
| Oct 9, 2026 | 10,600.00 | 10,900.00 | 10,400.00 | 10,400.00 | 10,400.00 | -5.45% | 8,881 |
| Oct 8, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1.85% | 1,159 |
| Oct 7, 2026 | 11,400.00 | 11,400.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.89% | 4,030 |
| Oct 6, 2026 | 10,900.00 | 11,000.00 | 10,500.00 | 10,600.00 | 10,600.00 | - | 56,900 |
| Oct 5, 2026 | 10,600.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 4,112 |
| Oct 2, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,600.00 | 10,600.00 | 0.95% | 707 |
| Oct 1, 2026 | 10,700.00 | 11,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 2,738 |
| Sep 30, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | - | 716 |
| Sep 29, 2026 | 10,700.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | - | 1,200 |
| Sep 28, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 511 |
| Sep 25, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 103 |
| Sep 24, 2026 | 10,700.00 | 10,800.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 865 |
| Sep 23, 2026 | 11,700.00 | 11,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 513 |
| Sep 22, 2026 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 3.88% | 1,643 |
| Sep 21, 2026 | 10,600.00 | 10,600.00 | 10,300.00 | 10,300.00 | 10,300.00 | -3.74% | 204 |
| Sep 17, 2026 | 10,500.00 | 11,000.00 | 10,300.00 | 10,700.00 | 10,700.00 | 1.90% | 3,832 |
| Sep 16, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 4,235 |
| Sep 15, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.95% | 109 |
| Sep 14, 2026 | 11,000.00 | 11,000.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 4,601 |
| Sep 11, 2026 | 10,600.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 1,312 |
| Sep 10, 2026 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 701 |
| Sep 9, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1.90% | 6,903 |
| Sep 8, 2026 | 10,800.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 5,124 |
| Sep 7, 2026 | 10,500.00 | 11,000.00 | 10,500.00 | 10,500.00 | 10,500.00 | -2.78% | 14,011 |
| Sep 4, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | -0.92% | 100 |
| Sep 3, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 103 |
| Aug 28, 2026 | 10,700.00 | 10,900.00 | 10,500.00 | 10,900.00 | 10,900.00 | - | 7,200 |
| Aug 27, 2026 | 10,700.00 | 10,900.00 | 10,700.00 | 10,900.00 | 10,900.00 | -1.80% | 1,103 |
| Aug 25, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | - | 300 |
| Aug 24, 2026 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 11,100.00 | 1.83% | 1,002 |
| Aug 21, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 488 |
| Aug 20, 2026 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.91% | 201 |
| Aug 19, 2026 | 10,800.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | -0.90% | 348 |
| Aug 18, 2026 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.89% | 737 |
| Aug 17, 2026 | 11,400.00 | 11,400.00 | 10,700.00 | 11,200.00 | 11,200.00 | - | 501 |
| Aug 14, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 4,001 |
| Aug 13, 2026 | 10,600.00 | 11,600.00 | 10,600.00 | 11,200.00 | 11,200.00 | -1.75% | 3,037 |
| Aug 12, 2026 | 12,200.00 | 12,200.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 711 |
| Aug 11, 2026 | 11,600.00 | 11,600.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.79% | 1,028 |
| Aug 10, 2026 | 11,600.00 | 12,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0.90% | 46,631 |
| Aug 7, 2026 | 11,100.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 7,709 |
| Aug 6, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 202 |
| Aug 5, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 606 |
| Aug 4, 2026 | 11,100.00 | 11,100.00 | 10,400.00 | 11,000.00 | 11,000.00 | 2.80% | 2,611 |
| Aug 3, 2026 | 10,500.00 | 11,300.00 | 10,500.00 | 10,700.00 | 10,700.00 | 0.94% | 4,216 |
| Jul 31, 2026 | 11,000.00 | 11,000.00 | 10,600.00 | 10,600.00 | 10,600.00 | -3.64% | 9,014 |
| Jul 29, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 4,151 |
| Jul 28, 2026 | 11,400.00 | 11,400.00 | 10,700.00 | 10,700.00 | 10,700.00 | - | 444 |