Hydro Power JSC Power No3 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 61,959.00 | 61,959.00 | 61,673.00 | 61,959.00 | 49,761.26 | 4,900 |
| 2024-05-14 | 61,959.00 | 61,959.00 | 61,768.40 | 61,863.70 | 49,684.72 | 2,600 |
| 2024-05-13 | 61,959.00 | 61,959.00 | 61,768.40 | 61,768.40 | 49,608.18 | 3,000 |
| 2024-05-10 | 61,959.00 | 61,959.00 | 61,768.40 | 61,959.00 | 49,761.26 | 17,500 |
| 2024-05-09 | 62,245.00 | 62,245.00 | 61,959.00 | 62,054.30 | 49,837.79 | 12,200 |
| 2024-05-08 | 62,912.20 | 62,912.20 | 62,054.30 | 62,245.00 | 49,990.95 | 4,900 |
| 2024-05-07 | 63,007.50 | 63,102.90 | 62,912.20 | 62,912.20 | 50,526.80 | 3,900 |
| 2024-05-06 | 63,198.20 | 63,198.20 | 62,912.20 | 63,007.50 | 50,603.34 | 5,600 |
| 2024-05-03 | 64,532.70 | 64,532.70 | 63,674.80 | 63,674.80 | 51,139.27 | 3,300 |
| 2024-05-02 | 62,631.30 | 62,816.90 | 62,631.30 | 62,816.90 | 49,004.62 | 4,600 |
| 2024-04-26 | 62,724.10 | 62,724.10 | 62,631.30 | 62,631.30 | 48,859.84 | 1,900 |
| 2024-04-25 | 62,353.00 | 62,724.10 | 62,353.00 | 62,724.10 | 48,932.23 | 3,300 |
| 2024-04-24 | 62,353.00 | 62,353.00 | 62,353.00 | 62,353.00 | 48,642.73 | 200 |
| 2024-04-23 | 62,353.00 | 62,353.00 | 62,353.00 | 62,353.00 | 48,642.73 | 1,400 |
| 2024-04-22 | 62,724.10 | 62,724.10 | 61,425.10 | 61,425.10 | 47,918.86 | 1,200 |
| 2024-04-19 | 62,260.20 | 62,260.20 | 61,239.50 | 61,332.30 | 47,846.46 | 8,800 |
| 2024-04-17 | 62,167.40 | 62,260.20 | 61,703.40 | 62,260.20 | 48,570.33 | 2,000 |
| 2024-04-16 | 62,631.30 | 62,631.30 | 62,167.40 | 62,167.40 | 48,497.94 | 5,300 |
| 2024-04-15 | 62,724.10 | 62,816.90 | 62,167.40 | 62,816.90 | 49,004.62 | 3,100 |
| 2024-04-12 | 62,631.30 | 62,816.90 | 62,631.30 | 62,724.10 | 48,932.23 | 4,200 |
| 2024-04-11 | 62,724.10 | 62,724.10 | 62,445.70 | 62,538.50 | 48,787.44 | 8,100 |
| 2024-04-10 | 62,724.10 | 62,724.10 | 62,445.70 | 62,445.70 | 48,715.04 | 5,000 |
| 2024-04-09 | 62,631.30 | 62,631.30 | 62,631.30 | 62,631.30 | 48,859.84 | 300 |
| 2024-04-08 | 61,703.40 | 62,631.30 | 61,703.40 | 62,631.30 | 48,859.84 | 600 |
| 2024-04-05 | 62,445.70 | 62,631.30 | 62,167.40 | 62,167.40 | 48,497.94 | 5,900 |
| 2024-04-04 | 62,631.30 | 62,631.30 | 62,631.30 | 62,631.30 | 48,859.84 | 300 |
| 2024-04-03 | 62,445.70 | 62,631.30 | 62,445.70 | 62,631.30 | 48,859.84 | 1,500 |
| 2024-04-02 | 62,260.20 | 62,260.20 | 62,260.20 | 62,260.20 | 48,570.33 | 1,000 |
| 2024-04-01 | 62,353.00 | 62,724.10 | 62,353.00 | 62,724.10 | 48,932.23 | 10,000 |
| 2024-03-29 | 62,445.70 | 62,445.70 | 62,260.20 | 62,260.20 | 48,570.33 | 300 |
| 2024-03-28 | 61,796.20 | 62,353.00 | 61,796.20 | 62,353.00 | 48,642.73 | 2,700 |
| 2024-03-27 | 62,167.40 | 62,167.40 | 61,796.20 | 61,796.20 | 48,208.36 | 4,000 |
| 2024-03-26 | 61,796.20 | 61,796.20 | 61,796.20 | 61,796.20 | 48,208.36 | 1,000 |
| 2024-03-25 | 61,889.00 | 62,167.40 | 61,703.40 | 61,703.40 | 48,135.96 | 11,900 |
| 2024-03-22 | 61,517.90 | 61,703.40 | 61,425.10 | 61,703.40 | 48,135.96 | 9,200 |
| 2024-03-21 | 61,425.10 | 61,703.40 | 61,425.10 | 61,703.40 | 48,135.96 | 400 |
| 2024-03-20 | 61,239.50 | 61,239.50 | 61,053.90 | 61,239.50 | 47,774.07 | 3,300 |
| 2024-03-19 | 61,053.90 | 61,053.90 | 60,775.60 | 60,775.60 | 47,412.17 | 5,800 |
| 2024-03-18 | 61,239.50 | 61,239.50 | 60,775.60 | 61,053.90 | 47,629.27 | 10,300 |
| 2024-03-15 | 61,239.50 | 61,239.50 | 61,239.50 | 61,239.50 | 47,774.07 | 6,100 |
| 2024-03-14 | 61,703.40 | 61,703.40 | 61,610.70 | 61,610.70 | 48,063.64 | 1,200 |
| 2024-03-13 | 60,682.80 | 62,074.60 | 60,682.80 | 61,703.40 | 48,135.96 | 4,200 |
| 2024-03-12 | 60,961.10 | 61,703.40 | 60,775.60 | 61,146.70 | 47,701.67 | 6,300 |
| 2024-03-11 | 60,775.60 | 60,868.40 | 60,775.60 | 60,775.60 | 47,412.17 | 2,100 |
| 2024-03-08 | 61,053.90 | 61,053.90 | 61,053.90 | 61,053.90 | 47,629.27 | 600 |
| 2024-03-07 | 61,239.50 | 61,239.50 | 61,239.50 | 61,239.50 | 47,774.07 | 7,900 |
| 2024-03-06 | 61,239.50 | 61,239.50 | 61,239.50 | 61,239.50 | 47,774.07 | 3,800 |
| 2024-03-05 | 61,239.50 | 61,239.50 | 60,497.20 | 60,590.00 | 47,267.38 | 6,800 |
| 2024-03-04 | 61,703.40 | 61,703.40 | 60,311.60 | 60,961.10 | 47,556.88 | 9,800 |
| 2024-03-01 | 61,796.20 | 61,796.20 | 61,796.20 | 61,796.20 | 48,208.36 | 600 |
| 2024-02-29 | 61,796.20 | 62,074.60 | 61,425.10 | 62,074.60 | 48,425.54 | 700 |
| 2024-02-28 | 61,703.40 | 62,167.40 | 61,239.50 | 61,425.10 | 47,918.86 | 2,100 |
| 2024-02-27 | 61,703.40 | 62,167.40 | 61,703.40 | 61,703.40 | 48,135.96 | 3,600 |
| 2024-02-26 | 62,167.40 | 62,167.40 | 61,796.20 | 61,796.20 | 48,208.36 | 2,300 |
| 2024-02-23 | 62,353.00 | 62,353.00 | 61,981.80 | 61,981.80 | 48,353.15 | 3,100 |
| 2024-02-22 | 62,167.40 | 63,095.30 | 62,167.40 | 63,002.50 | 49,149.41 | 3,700 |
| 2024-02-21 | 61,703.40 | 64,023.10 | 61,332.30 | 64,023.10 | 49,945.60 | 6,900 |
| 2024-02-20 | 61,425.10 | 61,703.40 | 61,425.10 | 61,703.40 | 48,135.96 | 600 |
| 2024-02-19 | 61,239.50 | 61,239.50 | 61,239.50 | 61,239.50 | 47,774.07 | 9,700 |
| 2024-02-16 | 60,775.60 | 62,167.40 | 60,775.60 | 61,239.50 | 47,774.07 | 800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-14 | 1,500.0000 VND |
| 2026-07-22 | 1,500.0000 VND |
| 2025-12-09 | 1,200.0000 VND |
| 2025-09-05 | 2,000.0000 VND |
| 2025-04-23 | 1,900.0000 VND |
| 2024-11-28 | 1,000.0000 VND |
| 2024-08-29 | 2,000.0000 VND |
| 2024-05-03 | 1,800.0000 VND |
| 2023-12-19 | 2,000.0000 VND |
| 2023-08-22 | 2,000.0000 VND |
| 2023-05-19 | 1,600.0000 VND |
| 2022-12-14 | 3,000.0000 VND |
| 2022-08-23 | 1,500.0000 VND |
| 2022-05-06 | 2,273.0000 VND |
| 2021-12-03 | 1,500.0000 VND |
| 2021-08-27 | 1,500.0000 VND |
| 2021-05-13 | 1,780.0000 VND |
| 2021-01-05 | 2,000.0000 VND |
| 2020-09-18 | 1,500.0000 VND |
| 2020-04-24 | 920.0000 VND |
| 2019-12-20 | 2,000.0000 VND |
| 2019-10-02 | 2,000.0000 VND |
| 2019-04-19 | 898.0000 VND |
| 2019-01-09 | 2,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.