Hydro Power JSC Power No3 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	57,800.00	57,900.00	57,800.00	57,800.00	48,789.04	3,400
2025-02-06	57,600.00	57,700.00	57,600.00	57,700.00	48,704.63	2,800
2025-02-05	57,700.00	57,700.00	57,600.00	57,600.00	48,620.22	4,000
2025-02-04	57,800.00	57,800.00	57,500.00	57,500.00	48,535.81	2,200
2025-02-03	57,900.00	58,000.00	57,000.00	57,800.00	48,789.04	3,100
2025-01-24	57,300.00	58,800.00	57,200.00	58,000.00	48,957.86	500
2025-01-23	57,100.00	57,200.00	57,100.00	57,200.00	48,282.58	2,700
2025-01-22	57,000.00	57,000.00	57,000.00	57,000.00	48,113.76	1,800
2025-01-21	57,200.00	57,200.00	57,000.00	57,000.00	48,113.76	3,100
2025-01-20	57,500.00	57,500.00	57,300.00	57,300.00	48,366.99	1,300
2025-01-17	57,500.00	57,500.00	57,400.00	57,400.00	48,451.40	600
2025-01-16	57,400.00	57,500.00	57,400.00	57,500.00	48,535.81	1,100
2025-01-15	57,400.00	57,400.00	57,300.00	57,300.00	48,366.99	1,100
2025-01-14	57,300.00	57,400.00	57,300.00	57,300.00	48,366.99	2,100
2025-01-13	57,000.00	57,200.00	57,000.00	57,200.00	48,282.58	800
2025-01-10	57,100.00	57,100.00	57,000.00	57,000.00	48,113.76	2,800
2025-01-09	57,100.00	57,100.00	57,100.00	57,100.00	48,198.17	4,900
2025-01-08	57,500.00	57,500.00	57,100.00	57,100.00	48,198.17	200
2025-01-07	57,700.00	57,700.00	57,000.00	57,500.00	48,535.81	800
2025-01-06	57,000.00	58,000.00	57,000.00	57,000.00	48,113.76	900
2025-01-03	57,200.00	57,200.00	57,000.00	57,000.00	48,113.76	3,000
2025-01-02	57,200.00	57,300.00	57,000.00	57,200.00	48,282.58	6,500
2024-12-31	57,000.00	57,100.00	57,000.00	57,100.00	48,198.17	11,900
2024-12-30	57,500.00	58,000.00	57,200.00	57,200.00	48,282.58	700
2024-12-27	57,500.00	58,200.00	57,400.00	58,000.00	48,957.86	3,800
2024-12-26	57,400.00	57,500.00	57,200.00	57,500.00	48,535.81	9,200
2024-12-25	57,300.00	57,400.00	57,300.00	57,400.00	48,451.40	6,300
2024-12-24	57,600.00	57,600.00	57,000.00	57,000.00	48,113.76	1,900
2024-12-23	57,700.00	57,700.00	57,500.00	57,700.00	48,704.63	1,500
2024-12-20	57,900.00	57,900.00	57,500.00	57,700.00	48,704.63	6,600
2024-12-19	57,500.00	57,500.00	57,200.00	57,200.00	48,282.58	1,700
2024-12-18	58,500.00	58,500.00	57,500.00	57,500.00	48,535.81	2,000
2024-12-17	57,000.00	57,100.00	56,900.00	57,100.00	48,198.17	3,600
2024-12-16	57,300.00	57,300.00	57,300.00	57,300.00	48,366.99	1,900
2024-12-13	57,400.00	57,400.00	57,200.00	57,300.00	48,366.99	3,000
2024-12-12	57,500.00	57,500.00	57,300.00	57,300.00	48,366.99	5,500
2024-12-11	57,500.00	57,500.00	57,000.00	57,300.00	48,366.99	1,500
2024-12-10	57,600.00	57,600.00	57,000.00	57,500.00	48,535.81	14,400
2024-12-09	58,600.00	58,600.00	57,500.00	57,500.00	48,535.81	6,900
2024-12-06	57,900.00	57,900.00	57,500.00	57,500.00	48,535.81	7,800
2024-12-05	57,900.00	57,900.00	57,700.00	57,900.00	48,873.45	4,100
2024-12-04	58,500.00	58,500.00	58,000.00	58,000.00	48,957.86	21,600
2024-12-03	59,000.00	59,000.00	58,200.00	58,200.00	49,126.68	2,500
2024-12-02	59,500.00	59,500.00	59,000.00	59,000.00	49,801.96	500
2024-11-29	58,500.00	59,000.00	58,000.00	59,000.00	49,801.96	1,700
2024-11-28	59,400.00	59,500.00	59,400.00	59,400.00	50,139.60	2,400
2024-11-27	59,000.00	59,000.00	59,000.00	59,000.00	48,957.86	1,400
2024-11-26	59,196.60	59,295.00	58,508.30	59,000.00	48,957.86	4,100
2024-11-25	59,196.60	59,196.60	58,705.00	59,000.00	48,957.86	4,600
2024-11-22	59,393.30	59,393.30	59,000.00	59,196.60	49,121.00	7,600
2024-11-21	59,098.30	59,393.30	59,000.00	59,393.30	49,284.22	1,000
2024-11-20	59,098.30	59,393.30	58,508.30	59,098.30	49,039.43	2,300
2024-11-19	59,000.00	59,393.30	59,000.00	59,000.00	48,957.86	2,600
2024-11-18	59,590.00	59,590.00	59,393.30	59,393.30	49,284.22	500
2024-11-15	59,098.30	59,786.60	59,000.00	59,000.00	48,957.86	11,000
2024-11-14	59,295.00	59,295.00	59,098.30	59,295.00	49,202.65	7,300
2024-11-13	59,295.00	59,295.00	59,295.00	59,295.00	49,202.65	11,300
2024-11-12	59,295.00	59,295.00	59,000.00	59,295.00	49,202.65	5,100
2024-11-11	59,393.30	59,393.30	59,295.00	59,295.00	49,202.65	2,200
2024-11-08	59,295.00	59,491.60	59,295.00	59,393.30	49,284.22	2,900

← NewerPage 8 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.