Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam · Delayed Price · Currency is VND 12,000
+500 (4.35%)
At close: May 18, 2026
Vinacomin - Power Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 11,900.00 | 12,000.00 | 11,300.00 | 12,000.00 | 12,000.00 | 4.35% | 13,953 |
| May 15, 2026 | 11,300.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | - | 13,425 |
| May 14, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 4,610 |
| May 12, 2026 | 10,600.00 | 11,600.00 | 10,600.00 | 11,600.00 | 11,600.00 | - | 2,102 |
| May 11, 2026 | 11,500.00 | 11,900.00 | 11,500.00 | 11,600.00 | 11,600.00 | 0.87% | 977 |
| May 8, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 2,666 |
| May 7, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 100 |
| May 6, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 144 |
| May 5, 2026 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 126 |
| May 4, 2026 | 11,500.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | 1.75% | 27,449 |
| Apr 29, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 210 |
| Apr 28, 2026 | 11,400.00 | 11,400.00 | 11,000.00 | 11,400.00 | 11,400.00 | - | 6,501 |
| Apr 24, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 2,374 |
| Apr 23, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,500.00 | 11,500.00 | -0.86% | 2,105 |
| Apr 22, 2026 | 12,400.00 | 12,400.00 | 11,300.00 | 11,600.00 | 11,600.00 | 2.65% | 21,920 |
| Apr 21, 2026 | 11,500.00 | 11,500.00 | 11,200.00 | 11,300.00 | 11,300.00 | -2.59% | 11,087 |
| Apr 20, 2026 | 11,700.00 | 11,700.00 | 11,600.00 | 11,600.00 | 11,600.00 | 1.75% | 1,212 |
| Apr 17, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 621 |
| Apr 16, 2026 | 11,400.00 | 11,800.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.88% | 15,350 |
| Apr 15, 2026 | 11,600.00 | 11,600.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 17,901 |
| Apr 14, 2026 | 11,200.00 | 11,800.00 | 11,200.00 | 11,500.00 | 11,500.00 | 0.88% | 27,701 |
| Apr 13, 2026 | 12,200.00 | 12,200.00 | 11,100.00 | 11,400.00 | 11,400.00 | - | 31,600 |
| Apr 10, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 1,410 |
| Apr 9, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 100 |
| Apr 8, 2026 | 11,300.00 | 11,700.00 | 11,300.00 | 11,500.00 | 11,500.00 | 2.68% | 3,023 |
| Apr 7, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 4,420 |
| Apr 6, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | - | 2,634 |
| Apr 3, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 25,605 |
| Apr 2, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 3,505 |
| Apr 1, 2026 | 11,000.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 4,929 |
| Mar 31, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 2,400 |
| Mar 30, 2026 | 11,000.00 | 11,200.00 | 10,800.00 | 11,100.00 | 11,100.00 | -0.89% | 3,100 |
| Mar 27, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | - | 14,619 |
| Mar 26, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,200.00 | 11,200.00 | -0.88% | 1,200 |
| Mar 25, 2026 | 10,900.00 | 11,400.00 | 10,900.00 | 11,300.00 | 11,300.00 | 2.73% | 1,600 |
| Mar 24, 2026 | 11,600.00 | 11,600.00 | 10,900.00 | 11,000.00 | 11,000.00 | 0.92% | 8,800 |
| Mar 23, 2026 | 10,800.00 | 11,300.00 | 10,500.00 | 10,900.00 | 10,900.00 | -4.39% | 10,601 |
| Mar 20, 2026 | 11,400.00 | 12,000.00 | 11,300.00 | 11,400.00 | 11,400.00 | 2.70% | 19,800 |
| Mar 19, 2026 | 11,400.00 | 11,400.00 | 10,900.00 | 11,100.00 | 11,100.00 | -1.77% | 15,201 |
| Mar 18, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 600 |
| Mar 17, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 14,000 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 1,923 |
| Mar 13, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,700.00 | 11,700.00 | 2.63% | 17,900 |
| Mar 12, 2026 | 11,300.00 | 11,400.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.87% | 2,809 |
| Mar 11, 2026 | 11,000.00 | 12,100.00 | 11,000.00 | 11,500.00 | 11,500.00 | 4.55% | 19,217 |
| Mar 10, 2026 | 10,700.00 | 11,000.00 | 10,600.00 | 11,000.00 | 11,000.00 | 5.77% | 20,900 |
| Mar 9, 2026 | 11,500.00 | 11,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -9.57% | 53,500 |
| Mar 6, 2026 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | -0.86% | 1,702 |
| Mar 5, 2026 | 11,600.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 10,200 |
| Mar 4, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,600.00 | 11,600.00 | -1.69% | 30,500 |