Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 15,800.00 | 15,800.00 | 15,550.00 | 15,550.00 | 13,827.54 | 123,400 |
| 2024-05-22 | 15,400.00 | 15,900.00 | 15,350.00 | 15,550.00 | 13,827.54 | 284,300 |
| 2024-05-21 | 15,350.00 | 15,400.00 | 15,300.00 | 15,400.00 | 13,694.15 | 140,600 |
| 2024-05-20 | 15,350.00 | 15,400.00 | 15,250.00 | 15,350.00 | 13,649.69 | 147,100 |
| 2024-05-17 | 15,100.00 | 15,800.00 | 15,100.00 | 15,350.00 | 13,649.69 | 163,700 |
| 2024-05-16 | 14,950.00 | 15,150.00 | 14,950.00 | 15,150.00 | 13,471.85 | 162,800 |
| 2024-05-15 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 13,294.00 | 51,700 |
| 2024-05-14 | 14,850.00 | 14,950.00 | 14,850.00 | 14,950.00 | 13,294.00 | 134,000 |
| 2024-05-13 | 14,850.00 | 14,950.00 | 14,850.00 | 14,900.00 | 13,249.54 | 77,400 |
| 2024-05-10 | 15,000.00 | 15,000.00 | 14,850.00 | 14,900.00 | 13,249.54 | 62,600 |
| 2024-05-09 | 14,950.00 | 15,000.00 | 14,850.00 | 14,900.00 | 13,249.54 | 82,100 |
| 2024-05-08 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 13,294.00 | 41,800 |
| 2024-05-07 | 14,950.00 | 14,950.00 | 14,850.00 | 14,900.00 | 13,249.54 | 24,400 |
| 2024-05-06 | 14,900.00 | 15,000.00 | 14,850.00 | 14,900.00 | 13,249.54 | 51,300 |
| 2024-05-03 | 14,950.00 | 14,950.00 | 14,800.00 | 14,800.00 | 13,160.62 | 57,400 |
| 2024-05-02 | 14,800.00 | 14,900.00 | 14,700.00 | 14,900.00 | 13,249.54 | 18,400 |
| 2024-04-26 | 14,800.00 | 14,850.00 | 14,700.00 | 14,700.00 | 13,071.69 | 27,600 |
| 2024-04-25 | 14,850.00 | 14,850.00 | 14,650.00 | 14,800.00 | 13,160.62 | 23,500 |
| 2024-04-24 | 14,800.00 | 14,800.00 | 14,650.00 | 14,700.00 | 13,071.69 | 58,400 |
| 2024-04-23 | 14,800.00 | 14,800.00 | 14,650.00 | 14,700.00 | 13,071.69 | 20,000 |
| 2024-04-22 | 14,650.00 | 14,800.00 | 14,650.00 | 14,700.00 | 13,071.69 | 16,300 |
| 2024-04-19 | 14,650.00 | 14,700.00 | 14,550.00 | 14,600.00 | 12,982.77 | 117,900 |
| 2024-04-17 | 14,800.00 | 14,850.00 | 14,700.00 | 14,750.00 | 13,116.15 | 107,900 |
| 2024-04-16 | 14,750.00 | 14,850.00 | 14,600.00 | 14,850.00 | 13,205.08 | 158,200 |
| 2024-04-15 | 14,950.00 | 14,950.00 | 14,800.00 | 14,850.00 | 13,205.08 | 66,800 |
| 2024-04-12 | 14,950.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 60,000 |
| 2024-04-11 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 13,338.46 | 28,800 |
| 2024-04-10 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 13,338.46 | 55,600 |
| 2024-04-09 | 15,000.00 | 15,100.00 | 14,950.00 | 15,000.00 | 13,338.46 | 58,500 |
| 2024-04-08 | 14,950.00 | 15,100.00 | 14,900.00 | 14,950.00 | 13,294.00 | 53,000 |
| 2024-04-05 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 13,294.00 | 55,500 |
| 2024-04-04 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 13,338.46 | 61,200 |
| 2024-04-03 | 15,050.00 | 15,100.00 | 14,950.00 | 14,950.00 | 13,294.00 | 64,600 |
| 2024-04-02 | 15,050.00 | 15,100.00 | 14,950.00 | 15,050.00 | 13,382.92 | 61,900 |
| 2024-04-01 | 15,050.00 | 15,100.00 | 15,000.00 | 15,050.00 | 13,382.92 | 62,500 |
| 2024-03-29 | 15,100.00 | 15,100.00 | 15,050.00 | 15,100.00 | 13,427.38 | 17,400 |
| 2024-03-28 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 13,427.38 | 71,500 |
| 2024-03-27 | 14,950.00 | 15,100.00 | 14,950.00 | 15,000.00 | 13,338.46 | 69,800 |
| 2024-03-26 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,249.54 | 30,300 |
| 2024-03-25 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 61,400 |
| 2024-03-22 | 14,950.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 60,800 |
| 2024-03-21 | 14,900.00 | 14,950.00 | 14,850.00 | 14,950.00 | 13,294.00 | 139,400 |
| 2024-03-20 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,249.54 | 28,800 |
| 2024-03-19 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,294.00 | 30,200 |
| 2024-03-18 | 15,100.00 | 15,100.00 | 14,900.00 | 14,950.00 | 13,294.00 | 116,400 |
| 2024-03-15 | 15,000.00 | 15,050.00 | 14,850.00 | 14,950.00 | 13,294.00 | 204,600 |
| 2024-03-14 | 15,000.00 | 15,100.00 | 14,950.00 | 14,950.00 | 13,294.00 | 24,900 |
| 2024-03-13 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 13,338.46 | 153,600 |
| 2024-03-12 | 15,050.00 | 15,050.00 | 14,900.00 | 15,000.00 | 13,338.46 | 819,120 |
| 2024-03-11 | 14,950.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,249.54 | 129,900 |
| 2024-03-08 | 15,000.00 | 15,000.00 | 14,950.00 | 15,000.00 | 13,338.46 | 92,800 |
| 2024-03-07 | 14,950.00 | 15,100.00 | 14,950.00 | 15,100.00 | 13,427.38 | 48,500 |
| 2024-03-06 | 15,200.00 | 15,200.00 | 14,900.00 | 14,950.00 | 13,294.00 | 112,200 |
| 2024-03-05 | 15,250.00 | 15,250.00 | 15,000.00 | 15,050.00 | 13,382.92 | 128,900 |
| 2024-03-04 | 15,200.00 | 15,300.00 | 15,050.00 | 15,250.00 | 13,560.77 | 317,620 |
| 2024-03-01 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 13,516.31 | 95,700 |
| 2024-02-29 | 15,250.00 | 15,250.00 | 15,150.00 | 15,200.00 | 13,516.31 | 36,700 |
| 2024-02-28 | 15,250.00 | 15,250.00 | 14,900.00 | 15,250.00 | 13,560.77 | 56,800 |
| 2024-02-27 | 15,250.00 | 15,300.00 | 15,200.00 | 15,250.00 | 13,560.77 | 41,200 |
| 2024-02-26 | 15,250.00 | 15,300.00 | 15,150.00 | 15,300.00 | 13,605.23 | 101,700 |
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.