Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	60,711.30	61,434.10	60,711.30	61,434.10	38,542.77	1,400
2022-03-07	60,530.70	60,530.70	60,530.70	60,530.70	37,975.99	300
2022-03-04	59,807.90	59,807.90	59,446.50	59,446.50	37,295.78	2,600
2022-03-03	59,627.20	60,982.40	59,085.10	59,536.90	37,352.49	5,100
2022-03-02	59,175.50	59,175.50	59,175.50	59,175.50	37,125.76	700
2022-03-01	59,627.20	59,627.20	58,994.80	58,994.80	37,012.39	1,300
2022-02-25	60,440.30	60,440.30	59,627.20	59,627.20	37,409.15	1,100
2022-02-24	59,627.20	59,627.20	58,723.80	59,627.20	37,409.15	500
2022-02-22	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	1,000
2022-02-21	58,272.10	58,723.80	58,272.10	58,723.80	36,842.37	200
2022-02-16	61,434.10	61,434.10	61,434.10	61,434.10	38,542.77	200
2022-02-15	58,272.10	58,272.10	58,272.10	58,272.10	36,558.98	100
2022-02-14	59,627.20	59,627.20	59,627.20	59,627.20	37,409.15	400
2022-02-10	58,723.80	58,904.50	58,723.80	58,904.50	36,955.74	400
2022-02-09	59,175.50	59,175.50	58,723.80	58,723.80	36,842.37	1,900
2022-02-08	59,627.20	59,627.20	59,175.50	59,175.50	37,125.76	2,400
2022-02-07	59,627.20	59,627.20	59,627.20	59,627.20	37,409.15	2,900
2022-01-28	61,885.80	61,885.80	61,885.80	61,885.80	38,826.16	300
2022-01-27	58,814.10	58,814.10	58,814.10	58,814.10	36,899.02	100
2022-01-26	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	200
2022-01-25	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	1,100
2022-01-24	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	200
2022-01-21	59,627.20	59,627.20	58,723.80	58,723.80	36,842.37	700
2022-01-20	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	500
2022-01-19	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	100
2022-01-18	59,536.90	59,627.20	58,723.80	58,723.80	36,842.37	500
2022-01-14	56,194.10	59,627.20	56,194.10	59,627.20	37,409.15	500
2022-01-12	59,988.60	60,169.30	59,627.20	60,078.90	37,692.54	6,300
2022-01-11	58,723.80	58,994.80	58,723.80	58,994.80	37,012.39	500
2022-01-10	58,633.40	59,175.50	58,633.40	58,994.80	37,012.39	2,100
2022-01-07	58,633.40	58,723.80	57,368.60	58,723.80	36,842.37	1,900
2022-01-05	59,175.50	59,175.50	59,175.50	59,175.50	37,125.76	1,200
2022-01-04	59,627.20	59,627.20	58,723.80	58,723.80	36,842.37	2,100
2021-12-31	57,910.70	58,994.80	57,910.70	58,994.80	37,012.39	1,400
2021-12-29	60,530.70	60,530.70	60,530.70	60,530.70	37,975.99	900
2021-12-23	60,530.70	60,530.70	60,440.30	60,440.30	37,919.27	900
2021-12-21	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	800
2021-12-20	58,814.10	58,814.10	58,723.80	58,723.80	36,842.37	200
2021-12-17	58,723.80	58,723.80	58,723.80	58,723.80	36,842.37	1,000
2021-12-13	61,343.80	61,434.10	58,362.40	58,362.40	36,615.63	1,800
2021-12-10	58,814.10	58,814.10	58,362.40	58,362.40	36,615.63	300
2021-12-09	62,698.90	62,698.90	62,698.90	62,698.90	39,336.28	1,300
2021-12-03	62,698.90	62,698.90	62,698.90	62,698.90	39,336.28	900
2021-12-02	64,586.80	64,586.80	64,144.40	64,144.40	39,302.09	300
2021-12-01	61,047.80	61,401.70	61,047.80	61,401.70	37,621.60	200
2021-11-30	59,278.30	59,278.30	57,420.30	57,420.30	35,182.15	900
2021-11-29	59,720.70	60,163.00	59,720.70	60,163.00	36,862.64	600
2021-11-26	59,986.10	60,074.60	59,986.10	60,074.60	36,808.47	400
2021-11-25	59,986.10	59,986.10	59,986.10	59,986.10	36,754.25	1,000
2021-11-23	59,809.10	59,809.10	59,809.10	59,809.10	36,645.80	100
2021-11-22	62,109.50	62,109.50	62,021.00	62,021.00	38,001.06	600
2021-11-19	61,755.60	64,144.40	61,755.60	64,144.40	39,302.09	1,500
2021-11-18	64,232.90	66,356.30	63,702.00	66,356.30	40,657.35	6,800
2021-11-17	62,994.20	64,144.40	62,994.20	64,144.40	39,302.09	1,700
2021-11-16	62,817.30	62,994.20	62,817.30	62,994.20	38,597.35	6,100
2021-11-15	62,374.90	62,817.30	62,374.90	62,817.30	38,488.96	1,300
2021-11-12	61,932.50	62,374.90	61,932.50	62,374.90	38,217.89	800
2021-11-11	60,340.00	60,516.90	60,340.00	60,516.90	37,079.47	300
2021-11-10	60,251.50	60,251.50	60,163.00	60,163.00	36,862.64	1,000
2021-11-09	61,490.20	61,932.50	61,490.20	61,932.50	37,946.83	700

← NewerPage 19 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.