Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	56,911.40	56,911.40	56,229.90	56,229.90	39,787.03	4,000
2023-05-04	55,377.90	56,570.60	55,377.90	56,229.90	39,787.03	1,400
2023-04-28	56,229.90	56,229.90	56,229.90	56,229.90	39,787.03	500
2023-04-27	54,525.90	55,377.90	54,525.90	55,377.90	39,184.18	400
2023-04-26	54,696.30	55,377.90	54,611.10	55,377.90	39,184.18	1,800
2023-04-25	54,951.90	55,207.50	54,866.70	54,866.70	38,822.46	2,100
2023-04-24	54,951.90	54,951.90	54,951.90	54,951.90	38,882.75	1,100
2023-04-21	55,803.90	55,803.90	55,548.30	55,548.30	39,304.75	3,300
2023-04-20	55,463.10	55,803.90	55,463.10	55,803.90	39,485.61	700
2023-04-18	56,229.90	56,229.90	55,377.90	55,377.90	39,184.18	2,100
2023-04-14	55,803.90	55,803.90	55,803.90	55,803.90	39,485.61	500
2023-04-13	55,803.90	55,803.90	55,803.90	55,803.90	39,485.61	100
2023-04-12	55,803.90	55,803.90	55,803.90	55,803.90	39,485.61	600
2023-04-11	56,229.90	56,229.90	55,803.90	55,803.90	39,485.61	800
2023-04-10	56,570.60	56,570.60	56,229.90	56,229.90	39,787.03	600
2023-04-07	56,485.50	56,655.80	56,485.50	56,655.80	40,088.39	500
2023-04-06	57,593.00	57,593.00	56,059.50	56,229.90	39,787.03	5,100
2023-04-05	54,781.50	54,781.50	54,781.50	54,781.50	38,762.18	100
2023-04-04	57,167.00	57,167.00	56,485.50	56,485.50	39,967.89	800
2023-04-03	55,974.30	55,974.30	55,974.30	55,974.30	39,606.18	1,700
2023-03-31	54,951.90	55,889.10	54,781.50	55,889.10	39,545.89	400
2023-03-30	55,548.30	57,081.80	55,377.90	55,377.90	39,184.18	3,000
2023-03-29	55,377.90	55,377.90	55,377.90	55,377.90	39,184.18	200
2023-03-28	56,229.90	56,229.90	56,144.70	56,144.70	39,726.75	1,000
2023-03-27	55,377.90	56,229.90	55,377.90	56,229.90	39,787.03	1,500
2023-03-24	54,696.30	54,696.30	54,696.30	54,696.30	38,701.89	700
2023-03-21	56,996.60	56,996.60	56,996.60	56,996.60	40,329.54	100
2023-03-20	56,996.60	56,996.60	56,996.60	56,996.60	40,329.54	100
2023-03-17	56,996.60	56,996.60	56,996.60	56,996.60	40,329.54	200
2023-03-16	55,633.50	55,633.50	54,611.10	54,611.10	38,641.61	500
2023-03-15	57,252.20	57,252.20	57,252.20	57,252.20	40,510.39	100
2023-03-13	55,633.50	56,826.20	55,633.50	56,229.90	39,787.03	3,300
2023-03-09	56,229.90	56,229.90	55,548.30	55,548.30	39,304.75	1,000
2023-03-07	55,633.50	55,633.50	55,633.50	55,633.50	39,365.04	300
2023-03-06	56,229.90	57,848.60	55,718.70	57,507.80	40,691.25	600
2023-03-03	56,826.20	56,826.20	55,548.30	55,548.30	39,304.75	6,100
2023-03-02	57,507.80	57,507.80	56,826.20	56,826.20	40,208.96	1,900
2023-03-01	57,507.80	57,507.80	57,252.20	57,252.20	40,510.39	1,100
2023-02-28	57,507.80	57,507.80	57,507.80	57,507.80	40,691.25	100
2023-02-27	57,933.80	57,933.80	57,933.80	57,933.80	40,992.68	100
2023-02-24	58,785.80	58,785.80	58,785.80	58,785.80	41,595.53	200
2023-02-23	57,933.80	59,808.10	57,933.80	59,808.10	42,318.89	1,200
2023-02-21	57,507.80	57,507.80	57,507.80	57,507.80	40,691.25	100
2023-02-16	56,315.10	57,933.80	56,315.10	57,933.80	40,992.68	2,600
2023-02-13	56,315.10	56,400.30	56,315.10	56,315.10	39,847.32	1,500
2023-02-10	56,229.90	56,315.10	56,229.90	56,315.10	39,847.32	1,400
2023-02-09	57,337.40	57,337.40	57,252.20	57,252.20	40,510.39	200
2023-02-08	57,507.80	57,507.80	57,507.80	57,507.80	40,691.25	200
2023-02-07	58,359.80	58,359.80	58,359.80	58,359.80	41,294.11	100
2023-02-06	55,889.10	56,229.90	55,889.10	56,229.90	39,787.03	1,600
2023-02-02	55,548.30	55,548.30	55,548.30	55,548.30	39,304.75	100
2023-02-01	55,803.90	58,615.40	55,803.90	58,615.40	41,474.96	1,300
2023-01-31	56,229.90	56,229.90	56,229.90	56,229.90	39,787.03	700
2023-01-27	55,463.10	56,655.80	55,463.10	56,655.80	40,088.39	1,400
2023-01-19	55,377.90	55,463.10	55,377.90	55,463.10	39,244.47	500
2023-01-18	55,207.50	55,207.50	55,207.50	55,207.50	39,063.61	200
2023-01-17	55,633.50	55,633.50	55,548.30	55,548.30	39,304.75	1,400
2023-01-16	55,207.50	55,548.30	55,207.50	55,548.30	39,304.75	200
2023-01-13	55,122.30	55,207.50	55,122.30	55,207.50	39,063.61	300
2023-01-12	54,951.90	54,951.90	54,951.90	54,951.90	38,882.75	100

← NewerPage 15 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.