Hydro Power JSC Power No3 historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	59,122.40	59,384.40	58,511.10	58,511.10	42,623.25	1,500
2023-08-07	58,511.10	59,122.40	58,511.10	59,122.40	43,068.56	2,900
2023-08-04	58,511.10	58,511.10	58,511.10	58,511.10	42,623.25	1,100
2023-08-03	58,511.10	58,947.70	58,511.10	58,947.70	42,941.30	3,200
2023-08-02	58,074.40	58,074.40	58,074.40	58,074.40	42,305.13	600
2023-08-01	57,550.40	58,074.40	57,550.40	58,074.40	42,305.13	500
2023-07-31	58,074.40	58,074.40	57,550.40	57,550.40	41,923.41	800
2023-07-28	58,074.40	58,074.40	58,074.40	58,074.40	42,305.13	600
2023-07-27	58,074.40	58,074.40	58,074.40	58,074.40	42,305.13	1,000
2023-07-26	58,074.40	58,074.40	58,074.40	58,074.40	42,305.13	500
2023-07-25	57,463.10	57,637.80	56,764.50	57,637.80	41,987.08	3,300
2023-07-24	57,550.40	58,336.40	57,463.10	57,463.10	41,859.82	300
2023-07-21	57,288.50	58,249.10	57,288.50	57,463.10	41,859.82	400
2023-07-20	56,939.10	58,249.10	56,851.80	58,249.10	42,432.39	1,000
2023-07-19	56,851.80	56,851.80	56,851.80	56,851.80	41,414.51	500
2023-07-18	56,764.50	56,764.50	56,764.50	56,764.50	41,350.91	600
2023-07-14	57,725.10	58,511.10	57,725.10	58,336.40	42,495.98	3,000
2023-07-13	57,637.80	57,725.10	57,637.80	57,725.10	42,050.68	1,300
2023-07-12	56,327.80	57,637.80	56,327.80	57,550.40	41,923.41	2,100
2023-07-11	57,026.50	57,201.10	56,939.10	56,939.10	41,478.10	3,700
2023-07-10	56,764.50	56,851.80	56,764.50	56,851.80	41,414.51	1,500
2023-07-07	55,716.50	55,978.50	55,629.20	55,978.50	40,778.34	800
2023-07-06	55,454.50	55,454.50	55,454.50	55,454.50	40,396.62	500
2023-07-05	57,201.10	57,201.10	57,113.80	57,113.80	41,605.37	700
2023-07-03	57,201.10	57,201.10	57,201.10	57,201.10	41,668.96	100
2023-06-29	56,764.50	56,764.50	56,764.50	56,764.50	41,350.91	800
2023-06-28	55,891.20	55,891.20	55,891.20	55,891.20	40,714.74	300
2023-06-27	57,637.80	57,637.80	55,891.20	55,891.20	40,714.74	600
2023-06-26	55,891.20	56,327.80	55,891.20	55,891.20	40,714.74	1,100
2023-06-23	55,891.20	55,891.20	55,891.20	55,891.20	40,714.74	1,800
2023-06-22	55,978.50	55,978.50	54,144.60	54,144.60	39,442.41	5,500
2023-06-21	55,891.20	56,327.80	55,891.20	56,327.80	41,032.79	6,200
2023-06-20	56,065.80	56,065.80	55,891.20	55,891.20	40,714.74	3,300
2023-06-16	55,017.90	55,891.20	54,581.20	55,891.20	40,714.74	5,600
2023-06-13	55,017.90	55,017.90	55,017.90	55,017.90	40,078.58	500
2023-06-12	54,144.60	55,017.90	54,144.60	54,581.20	39,760.46	1,400
2023-06-09	55,891.20	55,891.20	53,271.30	53,271.30	38,806.24	600
2023-06-08	55,891.20	55,891.20	55,891.20	55,891.20	40,714.74	1,400
2023-06-07	55,891.20	55,891.20	55,803.80	55,803.80	40,651.08	200
2023-06-06	55,891.20	55,891.20	55,891.20	55,891.20	40,714.74	1,700
2023-06-05	55,891.20	56,502.50	55,891.20	55,891.20	40,714.74	800
2023-06-02	55,891.20	55,891.20	55,891.20	55,891.20	40,714.74	1,600
2023-06-01	54,581.20	55,891.20	54,581.20	55,891.20	40,714.74	700
2023-05-30	56,589.80	56,589.80	56,502.50	56,589.80	41,223.65	2,600
2023-05-29	52,834.60	56,502.50	52,834.60	56,502.50	41,160.06	2,900
2023-05-26	55,891.20	55,891.20	55,891.20	55,891.20	40,714.74	100
2023-05-25	56,677.10	56,764.50	56,677.10	56,764.50	41,350.91	400
2023-05-24	55,017.90	55,891.20	55,017.90	55,891.20	40,714.74	600
2023-05-23	56,327.80	56,327.80	55,105.20	55,105.20	40,142.17	400
2023-05-22	55,891.20	55,891.20	55,017.90	55,017.90	40,078.58	1,200
2023-05-19	55,803.80	55,803.80	55,803.80	55,803.80	40,651.08	100
2023-05-18	56,144.70	56,144.70	55,803.90	55,803.90	39,485.61	400
2023-05-17	55,803.90	55,974.30	54,611.10	54,611.10	38,641.61	1,800
2023-05-16	56,229.90	56,229.90	55,718.70	55,718.70	39,425.32	4,200
2023-05-15	58,274.60	58,274.60	54,525.90	56,059.50	39,666.46	800
2023-05-12	55,633.50	55,633.50	55,207.50	55,207.50	39,063.61	500
2023-05-11	54,525.90	55,292.70	54,525.90	55,207.50	39,063.61	2,400
2023-05-10	54,951.90	54,951.90	54,525.90	54,525.90	38,581.32	9,600
2023-05-09	56,144.70	56,229.90	55,207.50	55,207.50	39,063.61	7,700
2023-05-08	56,229.90	56,229.90	54,951.90	54,951.90	38,882.75	700

← NewerPage 14 of 20 · 1,151 trading daysOlder →

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.