Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	59,028.00	59,455.70	59,028.00	59,113.50	39,629.12	900
2022-10-07	58,600.20	59,028.00	58,172.50	58,600.20	39,285.01	1,700
2022-10-06	55,862.70	59,028.00	55,862.70	58,600.20	39,285.01	1,700
2022-10-04	59,883.50	59,883.50	59,883.50	59,883.50	40,145.32	100
2022-10-03	58,685.80	59,883.50	58,685.80	59,883.50	40,145.32	1,500
2022-09-30	59,455.70	59,455.70	58,343.60	58,514.70	39,227.69	5,300
2022-09-29	58,258.00	59,541.30	58,258.00	59,455.70	39,858.53	1,100
2022-09-28	58,258.00	58,343.60	58,258.00	58,343.60	39,112.99	1,000
2022-09-26	58,600.20	58,600.20	58,172.50	58,258.00	39,055.60	1,800
2022-09-22	59,883.50	59,883.50	59,883.50	59,883.50	40,145.32	500
2022-09-21	60,738.90	60,738.90	60,738.90	60,738.90	40,718.77	300
2022-09-20	57,573.70	60,738.90	57,573.70	60,738.90	40,718.77	1,400
2022-09-19	62,022.20	62,193.20	60,311.20	60,311.20	40,432.05	14,700
2022-09-15	62,193.20	62,193.20	62,193.20	62,193.20	41,693.72	100
2022-09-14	58,172.50	58,172.50	58,172.50	58,172.50	38,998.28	3,200
2022-09-13	59,028.00	59,028.00	56,632.60	56,632.60	37,965.95	6,400
2022-09-09	58,172.50	59,028.00	58,172.50	59,028.00	39,571.80	3,000
2022-09-08	57,744.80	58,172.50	57,744.80	58,172.50	38,998.28	600
2022-09-07	56,632.60	57,744.80	56,632.60	57,744.80	38,711.56	1,800
2022-09-06	58,600.20	58,600.20	58,600.20	58,600.20	39,285.01	200
2022-09-05	56,974.80	59,455.70	56,974.80	59,028.00	39,571.80	2,800
2022-08-31	56,889.30	59,028.00	56,889.30	58,856.90	39,457.10	5,300
2022-08-30	57,317.00	59,028.00	57,317.00	58,343.60	39,112.99	9,500
2022-08-29	56,461.50	59,883.50	56,119.40	56,204.90	37,679.22	8,000
2022-08-26	56,033.80	56,033.80	56,033.80	56,033.80	37,564.52	500
2022-08-25	56,119.40	56,204.90	56,119.40	56,204.90	37,679.22	1,100
2022-08-24	55,691.60	55,777.20	55,691.60	55,777.20	37,392.50	200
2022-08-23	57,830.30	58,514.70	57,830.30	58,514.70	39,227.69	2,600
2022-08-22	57,744.80	58,172.50	57,744.80	57,830.30	37,763.29	4,500
2022-08-18	57,744.80	57,744.80	57,317.00	57,317.00	37,428.10	600
2022-08-17	57,744.80	58,172.50	57,744.80	57,744.80	37,707.46	6,300
2022-08-16	57,231.50	57,744.80	55,691.60	57,744.80	37,707.46	4,000
2022-08-15	57,231.50	57,231.50	53,980.70	57,231.50	37,372.27	800
2022-08-12	57,744.80	57,744.80	57,317.00	57,317.00	37,428.10	3,400
2022-08-11	53,895.10	58,001.40	53,895.10	54,836.10	35,808.07	11,200
2022-08-10	58,087.00	58,087.00	54,750.60	54,836.10	35,808.07	23,200
2022-08-09	55,263.90	55,263.90	55,263.90	55,263.90	36,087.42	700
2022-08-08	58,087.00	58,087.00	58,001.40	58,001.40	37,875.02	1,400
2022-08-05	55,007.20	55,263.90	55,007.20	55,178.30	36,031.53	1,100
2022-08-02	55,606.10	55,606.10	55,606.10	55,606.10	36,310.88	300
2022-07-28	56,033.80	58,172.50	55,948.30	58,172.50	37,986.75	2,500
2022-07-27	58,087.00	58,087.00	55,948.30	55,948.30	36,534.34	6,200
2022-07-26	58,087.00	58,087.00	58,087.00	58,087.00	37,930.91	2,500
2022-07-25	57,317.00	57,317.00	57,317.00	57,317.00	37,428.10	2,000
2022-07-22	54,836.10	55,606.10	54,836.10	55,606.10	36,310.88	2,400
2022-07-21	54,322.80	58,172.50	54,322.80	57,488.10	37,539.83	4,600
2022-07-20	57,573.70	57,573.70	57,488.10	57,488.10	37,539.83	2,600
2022-07-19	54,322.80	54,322.80	54,322.80	54,322.80	35,472.89	200
2022-07-18	54,322.80	54,322.80	54,322.80	54,322.80	35,472.89	800
2022-07-15	54,322.80	54,322.80	54,322.80	54,322.80	35,472.89	300
2022-07-14	52,611.90	53,895.10	52,611.90	53,895.10	35,193.60	200
2022-07-11	55,606.10	55,606.10	55,606.10	55,606.10	36,310.88	800
2022-07-08	54,151.80	54,151.80	54,151.80	54,151.80	35,361.22	3,600
2022-07-07	54,151.80	54,237.30	54,151.80	54,151.80	35,361.22	2,000
2022-07-05	51,328.70	54,237.30	51,328.70	54,237.30	35,417.05	4,000
2022-07-04	51,756.40	52,184.20	51,328.70	51,328.70	33,517.73	4,100
2022-07-01	52,269.70	53,895.10	51,328.70	51,328.70	33,517.73	1,300
2022-06-30	53,039.60	53,039.60	53,039.60	53,039.60	34,634.95	100
2022-06-29	54,322.80	54,322.80	50,986.50	51,072.00	33,350.11	24,300
2022-06-28	54,921.70	54,921.70	54,750.60	54,750.60	35,752.24	6,700

← NewerPage 17 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.