Skip to main content
Vinacomin - Power Holding Corporation (HNX:DTK)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,400
0.00 (0.00%)
At close: Apr 28, 2026

Vinacomin - Power Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611,400.0011,400.0011,000.0011,400.0011,400.00-6,501
Apr 24, 202611,700.0011,700.0011,400.0011,400.0011,400.00-0.87%2,374
Apr 23, 202611,600.0011,600.0011,200.0011,500.0011,500.00-0.86%2,105
Apr 22, 202612,400.0012,400.0011,300.0011,600.0011,600.002.65%21,920
Apr 21, 202611,500.0011,500.0011,200.0011,300.0011,300.00-2.59%11,087
Apr 20, 202611,700.0011,700.0011,600.0011,600.0011,600.001.75%1,212
Apr 17, 202611,800.0011,800.0011,400.0011,400.0011,400.00-0.87%621
Apr 16, 202611,400.0011,800.0011,300.0011,500.0011,500.000.88%15,350
Apr 15, 202611,600.0011,600.0011,200.0011,400.0011,400.00-0.87%17,901
Apr 14, 202611,200.0011,800.0011,200.0011,500.0011,500.000.88%27,701
Apr 13, 202612,200.0012,200.0011,100.0011,400.0011,400.00-31,600
Apr 10, 202611,400.0011,400.0011,400.0011,400.0011,400.00-0.87%1,410
Apr 9, 202611,500.0011,500.0011,500.0011,500.0011,500.00-100
Apr 8, 202611,300.0011,700.0011,300.0011,500.0011,500.002.68%3,023
Apr 7, 202611,000.0011,200.0011,000.0011,200.0011,200.00-4,420
Apr 6, 202611,100.0011,200.0011,100.0011,200.0011,200.00-2,634
Apr 3, 202611,200.0011,200.0011,000.0011,200.0011,200.00-25,605
Apr 2, 202611,200.0011,200.0011,200.0011,200.0011,200.00-3,505
Apr 1, 202611,000.0011,300.0011,000.0011,200.0011,200.001.82%4,929
Mar 31, 202611,200.0011,200.0011,000.0011,000.0011,000.00-0.90%2,400
Mar 30, 202611,000.0011,200.0010,800.0011,100.0011,100.00-0.89%3,100
Mar 27, 202611,200.0011,200.0011,000.0011,200.0011,200.00-14,619
Mar 26, 202611,300.0011,300.0011,000.0011,200.0011,200.00-0.88%1,200
Mar 25, 202610,900.0011,400.0010,900.0011,300.0011,300.002.73%1,600
Mar 24, 202611,600.0011,600.0010,900.0011,000.0011,000.000.92%8,800
Mar 23, 202610,800.0011,300.0010,500.0010,900.0010,900.00-4.39%10,601
Mar 20, 202611,400.0012,000.0011,300.0011,400.0011,400.002.70%19,800
Mar 19, 202611,400.0011,400.0010,900.0011,100.0011,100.00-1.77%15,201
Mar 18, 202611,200.0011,300.0011,200.0011,300.0011,300.00-600
Mar 17, 202611,500.0011,500.0011,300.0011,300.0011,300.00-1.74%14,000
Mar 16, 202611,800.0011,800.0011,400.0011,500.0011,500.00-1.71%1,923
Mar 13, 202611,600.0011,800.0011,500.0011,700.0011,700.002.63%17,900
Mar 12, 202611,300.0011,400.0011,200.0011,400.0011,400.00-0.87%2,809
Mar 11, 202611,000.0012,100.0011,000.0011,500.0011,500.004.55%19,217
Mar 10, 202610,700.0011,000.0010,600.0011,000.0011,000.005.77%20,900
Mar 9, 202611,500.0011,500.0010,400.0010,400.0010,400.00-9.57%53,500
Mar 6, 202611,700.0011,700.0011,500.0011,500.0011,500.00-0.86%1,702
Mar 5, 202611,600.0011,800.0011,500.0011,600.0011,600.00-10,200
Mar 4, 202611,800.0011,800.0011,500.0011,600.0011,600.00-1.69%30,500
Mar 3, 202611,600.0012,000.0011,300.0011,800.0011,800.002.61%57,720
Mar 2, 202611,800.0011,800.0011,500.0011,500.0011,500.00-24,271
Feb 27, 202611,500.0011,800.0011,200.0011,500.0011,500.00-10,120
Feb 26, 202611,500.0011,500.0011,500.0011,500.0011,500.00-15,948
Feb 25, 202611,800.0011,800.0011,500.0011,500.0011,500.00-2.54%13,756
Feb 24, 202611,900.0011,900.0011,700.0011,800.0011,800.00-8,400
Feb 23, 202611,900.0011,900.0011,100.0011,800.0011,800.007.27%25,401
Feb 13, 202611,000.0011,000.0011,000.0011,000.0011,000.00-0.90%3,603
Feb 12, 202611,100.0011,100.0011,000.0011,100.0011,100.00-12,600
Feb 11, 202611,200.0011,200.0010,900.0011,100.0011,100.00-0.89%15,100
Feb 10, 202611,300.0011,300.0011,200.0011,200.0011,200.00-0.88%5,801
Feb 9, 202611,200.0011,300.0011,200.0011,300.0011,300.00-11,441
Feb 6, 202611,200.0011,600.0011,200.0011,300.0011,300.00-0.88%2,402
Feb 5, 202611,500.0011,500.0011,400.0011,400.0011,400.00-0.87%13,300
Feb 4, 202611,600.0011,600.0011,400.0011,500.0011,500.00-35,372
Feb 3, 202611,900.0011,900.0011,500.0011,500.0011,500.00-21,700
Feb 2, 202611,900.0012,000.0011,400.0011,500.0011,500.00-29,179
Jan 30, 202611,500.0011,500.0011,400.0011,500.0011,500.00-14,953
Jan 29, 202611,600.0011,700.0011,000.0011,500.0011,500.00-17,813
Jan 28, 202611,800.0011,800.0011,500.0011,500.0011,500.00-0.86%6,503
Jan 27, 202611,600.0011,600.0011,200.0011,600.0011,600.00-31,237
Jan 26, 202612,100.0012,100.0011,500.0011,600.0011,600.00-4.13%49,816
Jan 23, 202612,400.0012,400.0012,000.0012,100.0012,100.00-3.20%39,229
Jan 22, 202612,500.0012,700.0012,400.0012,500.0012,500.00-28,328
Jan 21, 202612,800.0013,100.0012,200.0012,500.0012,500.00-0.79%58,506
Jan 20, 202613,100.0013,100.0012,500.0012,600.0012,600.00-1.56%96,130
Jan 19, 202613,300.0013,300.0012,700.0012,800.0012,800.00-4.48%53,830
Jan 16, 202613,200.0013,400.0013,000.0013,400.0013,400.002.29%197,811
Jan 15, 202612,900.0013,500.0012,800.0013,100.0013,100.004.80%248,926
Jan 14, 202613,000.0013,000.0012,100.0012,500.0012,500.000.81%132,758
Jan 13, 202613,000.0013,200.0012,400.0012,400.0012,400.00-4.62%26,524
Jan 12, 202613,300.0013,600.0012,400.0013,000.0013,000.00-2.26%142,730
Jan 9, 202613,500.0013,500.0012,800.0013,300.0013,300.003.10%38,127
Jan 8, 202612,900.0014,100.0012,900.0012,900.0012,900.00-266,483
Jan 7, 202611,900.0013,200.0011,900.0012,900.0012,900.007.50%80,776
Dec 30, 202512,100.0012,100.0012,000.0012,000.0012,000.000.84%300
Dec 29, 202511,900.0011,900.0011,900.0011,900.0011,900.00-308
Dec 26, 202512,000.0012,000.0011,000.0011,900.0011,900.00-1,300
Dec 24, 202511,900.0011,900.0011,900.0011,900.0011,900.00-2.46%2,134
Dec 23, 202512,000.0012,200.0012,000.0012,200.0012,200.001.67%323
Dec 22, 202512,000.0012,000.0012,000.0012,000.0012,000.000.84%117
Dec 19, 202511,900.0012,300.0011,900.0011,900.0011,900.00-2.46%2,200
Dec 17, 202512,200.0012,200.0012,200.0012,200.0012,200.002.52%134
Dec 16, 202512,300.0012,300.0011,900.0011,900.0011,900.00-3.25%1,801
Dec 15, 202512,600.0012,600.0012,300.0012,300.0012,300.006.03%1,631
Dec 12, 202511,600.0011,600.0011,600.0011,600.0011,600.00-2.52%634
Dec 11, 202511,900.0011,900.0011,900.0011,900.0011,900.00-315
Dec 9, 202512,000.0012,000.0011,500.0011,900.0011,900.00-4.03%864
Dec 8, 202512,900.0012,900.0012,000.0012,400.0012,400.005.08%564
Dec 5, 202512,200.0012,200.0011,800.0011,800.0011,800.00-5.60%617
Dec 4, 202512,100.0012,500.0012,100.0012,500.0012,500.003.31%303
Dec 3, 202512,600.0012,600.0012,100.0012,100.0012,100.00-201
Dec 2, 202511,300.0012,400.0011,300.0012,100.0012,100.007.08%3,062
Dec 1, 202511,300.0011,300.0011,300.0011,300.0011,300.00-311
Nov 28, 202511,300.0011,300.0011,300.0011,300.0011,300.00-0.88%153
Nov 27, 202511,000.0011,500.0011,000.0011,400.0011,400.00-0.87%4,107
Nov 26, 202511,000.0011,500.0011,000.0011,500.0011,500.001.77%17,000
Nov 25, 202511,000.0011,400.0011,000.0011,300.0011,300.00-1.74%2,700
Nov 24, 202511,500.0011,500.0011,500.0011,500.0011,500.00-400
Nov 20, 202511,500.0011,500.0011,500.0011,500.0011,500.00-1.71%100
Nov 19, 202511,500.0011,700.0011,500.0011,700.0011,700.000.86%1,000