Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	54,951.90	54,951.90	54,951.90	54,951.90	38,882.75	400
2023-01-09	54,696.30	54,696.30	54,696.30	54,696.30	38,701.89	1,200
2023-01-06	55,718.70	56,229.90	55,718.70	55,974.30	39,606.18	1,700
2023-01-05	55,377.90	55,718.70	55,377.90	55,548.30	39,304.75	800
2023-01-04	55,718.70	55,718.70	55,377.90	55,377.90	39,184.18	1,400
2023-01-03	55,718.70	55,718.70	54,611.10	55,718.70	39,425.32	7,400
2022-12-30	55,803.90	55,803.90	55,718.70	55,718.70	39,425.32	400
2022-12-29	55,803.90	55,803.90	55,548.30	55,803.90	39,485.61	2,600
2022-12-28	55,548.30	55,633.50	55,377.90	55,548.30	39,304.75	3,400
2022-12-27	55,122.30	55,548.30	55,122.30	55,548.30	39,304.75	400
2022-12-26	55,718.70	55,718.70	55,548.30	55,548.30	39,304.75	700
2022-12-23	55,718.70	55,718.70	55,718.70	55,718.70	39,425.32	100
2022-12-22	56,144.70	56,144.70	55,207.50	55,377.90	39,184.18	2,100
2022-12-21	55,463.10	56,144.70	55,377.90	56,144.70	39,726.75	700
2022-12-20	55,803.90	55,803.90	55,463.10	55,463.10	39,244.47	2,200
2022-12-19	55,463.10	56,655.80	55,463.10	56,655.80	40,088.39	2,400
2022-12-16	57,678.20	57,678.20	56,655.80	56,655.80	40,088.39	2,500
2022-12-15	57,848.60	57,848.60	55,463.10	57,763.40	40,872.10	300
2022-12-14	58,700.60	58,700.60	57,848.60	57,848.60	40,932.39	2,800
2022-12-13	56,918.70	57,081.80	56,918.70	57,081.80	38,267.09	200
2022-12-12	59,038.90	59,038.90	56,918.70	56,918.70	38,157.75	5,100
2022-12-09	57,081.80	57,163.40	57,081.80	57,163.40	38,321.79	900
2022-12-08	55,614.00	57,163.40	54,635.50	57,163.40	38,321.79	1,600
2022-12-07	54,635.50	57,408.00	54,635.50	57,244.90	38,376.43	2,400
2022-12-06	57,489.60	57,489.60	57,489.60	57,489.60	38,540.47	700
2022-12-05	57,081.80	57,489.60	57,081.80	57,408.00	38,485.77	700
2022-12-02	57,815.70	57,815.70	57,815.70	57,815.70	38,759.09	100
2022-12-01	57,897.30	57,897.30	57,081.80	57,489.60	38,540.47	2,500
2022-11-30	57,897.30	57,897.30	57,081.80	57,081.80	38,267.09	1,600
2022-11-29	57,081.80	57,081.80	57,081.80	57,081.80	38,267.09	1,600
2022-11-28	55,858.70	56,429.50	55,450.90	56,266.40	37,720.45	2,200
2022-11-25	55,206.30	55,450.90	54,961.70	55,450.90	37,173.75	1,200
2022-11-24	56,184.80	56,184.80	55,450.90	55,695.60	37,337.79	2,200
2022-11-23	54,472.40	54,472.40	54,472.40	54,472.40	36,517.77	500
2022-11-22	55,369.40	55,369.40	55,206.30	55,206.30	37,009.77	1,200
2022-11-21	54,635.50	55,450.90	54,635.50	55,450.90	37,173.75	200
2022-11-18	55,206.30	55,287.80	54,961.70	55,287.80	37,064.41	2,800
2022-11-17	55,124.70	55,124.70	54,227.70	54,390.80	36,463.07	2,700
2022-11-16	54,227.70	54,635.50	53,820.00	54,635.50	36,627.11	1,800
2022-11-15	53,820.00	53,820.00	53,820.00	53,820.00	36,080.41	500
2022-11-14	52,596.80	53,820.00	52,596.80	53,820.00	36,080.41	200
2022-11-11	53,004.60	53,004.60	52,189.10	52,596.80	35,260.39	2,100
2022-11-10	52,189.10	53,738.50	52,189.10	53,738.50	36,025.77	200
2022-11-09	51,373.70	51,455.20	51,373.70	51,455.20	34,495.07	200
2022-11-08	56,376.00	56,461.50	56,290.40	56,290.40	37,736.54	3,900
2022-11-07	57,744.80	57,744.80	56,290.40	56,290.40	37,736.54	1,200
2022-11-04	57,231.50	57,231.50	57,231.50	57,231.50	38,367.44	200
2022-11-03	57,231.50	57,231.50	57,231.50	57,231.50	38,367.44	100
2022-11-02	56,119.40	57,317.00	56,119.40	57,317.00	38,424.76	1,300
2022-11-01	56,461.50	56,461.50	56,461.50	56,461.50	37,851.24	100
2022-10-31	57,573.70	57,573.70	57,573.70	57,573.70	38,596.85	1,300
2022-10-28	57,573.70	57,573.70	57,573.70	57,573.70	38,596.85	2,000
2022-10-27	57,659.20	57,659.20	57,573.70	57,573.70	38,596.85	200
2022-10-26	58,429.10	58,429.10	57,744.80	57,915.90	38,826.26	1,600
2022-10-25	56,461.50	58,514.70	56,461.50	57,317.00	38,424.76	2,500
2022-10-24	56,461.50	57,744.80	56,461.50	57,744.80	38,711.56	200
2022-10-21	58,942.40	58,942.40	58,942.40	58,942.40	39,514.41	100
2022-10-20	58,942.40	58,942.40	58,942.40	58,942.40	39,514.41	700
2022-10-19	58,942.40	58,942.40	58,942.40	58,942.40	39,514.41	1,100
2022-10-18	59,028.00	59,199.10	59,028.00	59,199.10	39,686.51	5,000

← NewerPage 16 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.