Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 15,700.00 | 15,700.00 | 15,500.00 | 15,550.00 | 13,827.54 | 66,100 |
| 2024-08-14 | 15,700.00 | 15,700.00 | 15,600.00 | 15,650.00 | 13,916.46 | 59,700 |
| 2024-08-13 | 15,700.00 | 15,700.00 | 15,600.00 | 15,650.00 | 13,916.46 | 119,500 |
| 2024-08-12 | 15,800.00 | 15,850.00 | 15,600.00 | 15,700.00 | 13,960.92 | 90,700 |
| 2024-08-09 | 15,700.00 | 15,750.00 | 15,600.00 | 15,750.00 | 14,005.38 | 72,400 |
| 2024-08-08 | 15,700.00 | 15,800.00 | 15,650.00 | 15,650.00 | 13,916.46 | 51,300 |
| 2024-08-07 | 15,600.00 | 15,700.00 | 15,550.00 | 15,650.00 | 13,916.46 | 59,400 |
| 2024-08-06 | 15,500.00 | 15,700.00 | 15,400.00 | 15,600.00 | 13,872.00 | 76,700 |
| 2024-08-05 | 15,750.00 | 15,750.00 | 15,450.00 | 15,500.00 | 13,783.08 | 229,900 |
| 2024-08-02 | 15,700.00 | 15,800.00 | 15,600.00 | 15,800.00 | 14,049.85 | 179,700 |
| 2024-08-01 | 16,050.00 | 16,200.00 | 15,500.00 | 15,700.00 | 13,960.92 | 266,100 |
| 2024-07-31 | 16,100.00 | 16,200.00 | 16,000.00 | 16,150.00 | 14,361.08 | 89,900 |
| 2024-07-30 | 16,050.00 | 16,150.00 | 15,950.00 | 16,050.00 | 14,272.15 | 131,500 |
| 2024-07-29 | 16,000.00 | 16,050.00 | 15,900.00 | 16,050.00 | 14,272.15 | 80,700 |
| 2024-07-26 | 15,850.00 | 16,100.00 | 15,850.00 | 16,050.00 | 14,272.15 | 51,600 |
| 2024-07-25 | 15,950.00 | 16,000.00 | 15,800.00 | 15,950.00 | 14,183.23 | 132,300 |
| 2024-07-24 | 16,000.00 | 16,000.00 | 15,800.00 | 15,950.00 | 14,183.23 | 175,000 |
| 2024-07-23 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 14,227.69 | 206,200 |
| 2024-07-22 | 16,600.00 | 16,600.00 | 16,000.00 | 16,100.00 | 14,316.62 | 388,300 |
| 2024-07-19 | 16,600.00 | 16,750.00 | 16,500.00 | 16,600.00 | 14,761.23 | 221,600 |
| 2024-07-18 | 16,750.00 | 16,800.00 | 16,350.00 | 16,550.00 | 14,716.77 | 236,300 |
| 2024-07-17 | 17,100.00 | 17,500.00 | 16,550.00 | 16,700.00 | 14,850.15 | 420,900 |
| 2024-07-16 | 16,350.00 | 17,300.00 | 16,200.00 | 17,100.00 | 15,205.85 | 705,800 |
| 2024-07-15 | 16,150.00 | 16,400.00 | 16,150.00 | 16,350.00 | 14,538.92 | 139,400 |
| 2024-07-12 | 16,150.00 | 16,250.00 | 16,100.00 | 16,150.00 | 14,361.08 | 93,100 |
| 2024-07-11 | 16,300.00 | 16,300.00 | 16,150.00 | 16,150.00 | 14,361.08 | 129,100 |
| 2024-07-10 | 16,450.00 | 16,500.00 | 16,250.00 | 16,300.00 | 14,494.46 | 196,200 |
| 2024-07-09 | 16,100.00 | 16,500.00 | 16,100.00 | 16,450.00 | 14,627.85 | 349,600 |
| 2024-07-08 | 16,000.00 | 16,300.00 | 15,950.00 | 16,100.00 | 14,316.62 | 235,900 |
| 2024-07-05 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 14,227.69 | 76,200 |
| 2024-07-04 | 16,100.00 | 16,100.00 | 15,950.00 | 16,000.00 | 14,227.69 | 94,000 |
| 2024-07-03 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 14,316.62 | 117,600 |
| 2024-07-02 | 16,000.00 | 16,100.00 | 15,950.00 | 16,000.00 | 14,227.69 | 133,600 |
| 2024-07-01 | 16,100.00 | 16,100.00 | 15,900.00 | 16,000.00 | 14,227.69 | 110,800 |
| 2024-06-28 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 14,227.69 | 57,200 |
| 2024-06-27 | 16,050.00 | 16,300.00 | 15,950.00 | 16,150.00 | 14,361.08 | 180,800 |
| 2024-06-26 | 16,100.00 | 16,150.00 | 15,700.00 | 15,950.00 | 14,183.23 | 107,300 |
| 2024-06-25 | 16,050.00 | 16,150.00 | 15,850.00 | 15,850.00 | 14,094.31 | 205,200 |
| 2024-06-24 | 16,250.00 | 16,250.00 | 16,000.00 | 16,000.00 | 14,227.69 | 220,400 |
| 2024-06-21 | 16,500.00 | 16,500.00 | 16,250.00 | 16,350.00 | 14,538.92 | 131,200 |
| 2024-06-20 | 16,350.00 | 16,400.00 | 16,200.00 | 16,200.00 | 14,405.54 | 101,600 |
| 2024-06-19 | 16,300.00 | 16,400.00 | 16,200.00 | 16,300.00 | 14,494.46 | 75,200 |
| 2024-06-18 | 16,200.00 | 16,300.00 | 16,150.00 | 16,300.00 | 14,494.46 | 140,200 |
| 2024-06-17 | 16,200.00 | 16,200.00 | 16,050.00 | 16,200.00 | 14,405.54 | 199,100 |
| 2024-06-14 | 16,350.00 | 16,400.00 | 16,150.00 | 16,150.00 | 14,361.08 | 180,800 |
| 2024-06-13 | 16,550.00 | 16,550.00 | 16,350.00 | 16,350.00 | 14,538.92 | 197,800 |
| 2024-06-12 | 16,650.00 | 16,650.00 | 16,400.00 | 16,550.00 | 14,716.77 | 204,200 |
| 2024-06-11 | 16,700.00 | 16,700.00 | 16,450.00 | 16,500.00 | 14,672.31 | 379,600 |
| 2024-06-10 | 16,000.00 | 16,650.00 | 16,000.00 | 16,500.00 | 14,672.31 | 419,400 |
| 2024-06-07 | 16,000.00 | 16,000.00 | 15,850.00 | 15,950.00 | 14,183.23 | 97,800 |
| 2024-06-06 | 15,650.00 | 16,100.00 | 15,650.00 | 15,850.00 | 14,094.31 | 244,900 |
| 2024-06-05 | 15,650.00 | 15,700.00 | 15,600.00 | 15,650.00 | 13,916.46 | 118,300 |
| 2024-06-04 | 15,650.00 | 15,750.00 | 15,650.00 | 15,650.00 | 13,916.46 | 67,500 |
| 2024-06-03 | 15,700.00 | 15,800.00 | 15,650.00 | 15,700.00 | 13,960.92 | 181,800 |
| 2024-05-31 | 15,450.00 | 15,600.00 | 15,350.00 | 15,600.00 | 13,872.00 | 136,300 |
| 2024-05-30 | 15,550.00 | 15,550.00 | 15,400.00 | 15,500.00 | 13,783.08 | 99,800 |
| 2024-05-29 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 13,694.15 | 194,100 |
| 2024-05-28 | 15,400.00 | 15,600.00 | 15,350.00 | 15,400.00 | 13,694.15 | 110,500 |
| 2024-05-27 | 15,500.00 | 15,500.00 | 15,350.00 | 15,400.00 | 13,694.15 | 64,400 |
| 2024-05-24 | 15,650.00 | 15,650.00 | 15,300.00 | 15,400.00 | 13,694.15 | 119,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-23 | 1,650.0000 VND |
| 2024-11-19 | 1,800.0000 VND |
| 2023-10-12 | 1,400.0000 VND |
| 2022-03-17 | 1,300.0000 VND |
| 2020-12-01 | 1,000.0000 VND |
| 2019-12-09 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.