Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	54,322.80	56,461.50	54,322.80	56,461.50	36,869.46	1,100
2022-06-22	58,087.00	58,087.00	58,087.00	58,087.00	37,930.91	700
2022-06-21	55,606.10	55,606.10	55,606.10	55,606.10	36,310.88	100
2022-06-17	55,606.10	55,606.10	55,606.10	55,606.10	36,310.88	1,200
2022-06-15	58,600.20	58,600.20	55,435.00	55,435.00	36,199.15	6,300
2022-06-14	55,606.10	55,606.10	55,606.10	55,606.10	36,310.88	300
2022-06-13	55,178.30	55,178.30	55,178.30	55,178.30	36,031.53	1,100
2022-06-10	55,520.50	55,520.50	55,520.50	55,520.50	36,254.99	1,500
2022-06-08	55,606.10	55,606.10	55,606.10	55,606.10	36,310.88	400
2022-06-06	55,606.10	55,606.10	55,007.20	55,007.20	35,919.80	8,100
2022-05-31	57,317.00	57,317.00	57,317.00	57,317.00	37,428.10	100
2022-05-30	58,172.50	58,172.50	58,172.50	58,172.50	37,986.75	4,300
2022-05-27	57,488.10	58,172.50	57,488.10	58,172.50	37,986.75	2,700
2022-05-26	57,317.00	57,317.00	57,317.00	57,317.00	37,428.10	200
2022-05-25	57,231.50	57,317.00	57,231.50	57,317.00	37,428.10	4,900
2022-05-24	56,461.50	56,461.50	56,461.50	56,461.50	36,869.46	200
2022-05-23	55,691.60	56,461.50	55,606.10	55,606.10	36,310.88	3,000
2022-05-20	55,606.10	55,691.60	55,606.10	55,691.60	36,366.72	200
2022-05-19	57,317.00	57,317.00	55,606.10	55,606.10	36,310.88	1,800
2022-05-18	55,606.10	57,231.50	55,606.10	57,231.50	37,372.27	500
2022-05-17	53,381.80	54,750.60	53,381.80	54,750.60	35,752.24	2,600
2022-05-13	57,317.00	57,317.00	54,750.60	54,750.60	35,752.24	4,500
2022-05-12	57,231.50	57,317.00	56,889.30	57,317.00	37,428.10	700
2022-05-11	57,231.50	57,231.50	57,145.90	57,145.90	37,316.37	200
2022-05-10	58,172.50	58,172.50	58,172.50	58,172.50	37,986.75	100
2022-05-06	57,915.90	57,915.90	57,915.90	57,915.90	37,819.18	500
2022-05-05	56,283.60	58,766.70	56,283.60	57,939.00	36,350.00	15,000
2022-05-04	55,455.90	55,621.40	55,455.90	55,455.90	34,792.14	11,700
2022-04-29	56,283.60	56,283.60	55,621.40	56,283.60	35,311.43	4,300
2022-04-28	54,628.20	57,111.30	54,628.20	57,028.50	35,778.76	500
2022-04-27	62,337.50	62,337.50	62,337.50	62,337.50	39,109.55	200
2022-04-26	61,343.80	61,434.10	58,723.80	61,434.10	38,542.77	300
2022-04-25	60,078.90	60,078.90	60,078.90	60,078.90	37,692.54	300
2022-04-22	62,337.50	62,337.50	60,530.70	61,434.10	38,542.77	2,200
2022-04-21	62,337.50	62,337.50	62,337.50	62,337.50	39,109.55	1,000
2022-04-19	60,259.60	62,337.50	60,259.60	62,337.50	39,109.55	1,100
2022-04-18	60,530.70	62,337.50	60,530.70	62,247.20	39,052.89	2,200
2022-04-15	61,434.10	61,434.10	58,723.80	58,723.80	36,842.37	1,000
2022-04-14	61,434.10	61,434.10	61,434.10	61,434.10	38,542.77	500
2022-04-13	60,621.00	60,621.00	58,723.80	58,723.80	36,842.37	300
2022-04-12	61,434.10	61,434.10	60,621.00	60,621.00	38,032.64	1,900
2022-04-08	61,434.10	61,434.10	61,434.10	61,434.10	38,542.77	100
2022-04-07	61,434.10	61,614.80	61,434.10	61,434.10	38,542.77	8,700
2022-04-06	62,337.50	62,337.50	60,982.40	61,434.10	38,542.77	2,000
2022-04-05	61,343.80	61,434.10	61,343.80	61,434.10	38,542.77	200
2022-04-04	60,801.70	60,801.70	60,530.70	60,530.70	37,975.99	500
2022-03-31	61,253.40	61,253.40	59,717.60	59,807.90	37,522.51	800
2022-03-30	60,982.40	61,253.40	60,982.40	61,253.40	38,429.40	5,800
2022-03-28	61,343.80	61,343.80	61,343.80	61,343.80	38,486.11	400
2022-03-25	62,337.50	62,337.50	58,723.80	61,434.10	38,542.77	1,300
2022-03-24	62,337.50	62,337.50	62,337.50	62,337.50	39,109.55	300
2022-03-23	61,434.10	62,337.50	61,434.10	62,337.50	39,109.55	700
2022-03-22	62,337.50	62,337.50	62,337.50	62,337.50	39,109.55	5,700
2022-03-18	61,253.40	61,253.40	61,253.40	61,253.40	38,429.40	100
2022-03-17	61,253.40	61,253.40	61,072.70	61,253.40	38,429.40	2,200
2022-03-15	59,175.50	61,343.80	59,175.50	61,343.80	38,486.11	1,100
2022-03-14	58,633.40	60,530.70	58,633.40	60,530.70	37,975.99	6,600
2022-03-11	62,698.90	62,698.90	62,698.90	62,698.90	39,336.28	100
2022-03-10	58,904.50	58,904.50	58,723.80	58,723.80	36,842.37	11,900
2022-03-09	60,711.30	61,434.10	60,711.30	61,434.10	38,542.77	1,400

← NewerPage 18 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.