Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 15,450.00 | 15,450.00 | 15,200.00 | 15,250.00 | 13,560.77 | 121,900 |
| 2024-02-22 | 15,250.00 | 15,350.00 | 15,200.00 | 15,250.00 | 13,560.77 | 28,700 |
| 2024-02-21 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 13,605.23 | 104,400 |
| 2024-02-20 | 15,250.00 | 15,400.00 | 15,200.00 | 15,300.00 | 13,605.23 | 233,000 |
| 2024-02-19 | 15,200.00 | 15,300.00 | 15,200.00 | 15,250.00 | 13,560.77 | 101,500 |
| 2024-02-16 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 13,516.31 | 92,800 |
| 2024-02-15 | 14,900.00 | 15,800.00 | 14,900.00 | 15,100.00 | 13,427.38 | 180,600 |
| 2024-02-07 | 14,900.00 | 14,950.00 | 14,850.00 | 14,900.00 | 13,249.54 | 29,300 |
| 2024-02-06 | 14,900.00 | 14,950.00 | 14,800.00 | 14,950.00 | 13,294.00 | 21,800 |
| 2024-02-05 | 14,750.00 | 15,000.00 | 14,750.00 | 14,900.00 | 13,249.54 | 257,600 |
| 2024-02-02 | 14,750.00 | 14,850.00 | 14,650.00 | 14,750.00 | 13,116.15 | 46,800 |
| 2024-02-01 | 14,650.00 | 14,850.00 | 14,650.00 | 14,750.00 | 13,116.15 | 106,000 |
| 2024-01-31 | 14,900.00 | 14,900.00 | 14,600.00 | 14,750.00 | 13,116.15 | 335,800 |
| 2024-01-30 | 14,900.00 | 14,900.00 | 14,800.00 | 14,850.00 | 13,205.08 | 59,200 |
| 2024-01-29 | 14,950.00 | 15,000.00 | 14,600.00 | 14,850.00 | 13,205.08 | 399,600 |
| 2024-01-26 | 14,900.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,249.54 | 64,300 |
| 2024-01-25 | 14,950.00 | 15,000.00 | 14,850.00 | 14,900.00 | 13,249.54 | 112,600 |
| 2024-01-24 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 13,294.00 | 77,500 |
| 2024-01-23 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 58,500 |
| 2024-01-22 | 15,000.00 | 15,050.00 | 14,950.00 | 15,050.00 | 13,382.92 | 68,300 |
| 2024-01-19 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 13,382.92 | 42,700 |
| 2024-01-18 | 15,000.00 | 15,050.00 | 14,950.00 | 15,050.00 | 13,382.92 | 44,700 |
| 2024-01-17 | 14,950.00 | 14,950.00 | 14,900.00 | 14,950.00 | 13,294.00 | 48,100 |
| 2024-01-16 | 14,900.00 | 14,950.00 | 14,850.00 | 14,950.00 | 13,294.00 | 32,500 |
| 2024-01-15 | 14,950.00 | 14,950.00 | 14,850.00 | 14,850.00 | 13,205.08 | 85,700 |
| 2024-01-12 | 14,900.00 | 15,000.00 | 14,850.00 | 14,950.00 | 13,294.00 | 53,300 |
| 2024-01-11 | 14,950.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,249.54 | 80,000 |
| 2024-01-10 | 14,900.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 57,600 |
| 2024-01-09 | 14,950.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 60,900 |
| 2024-01-08 | 15,000.00 | 15,000.00 | 14,900.00 | 14,950.00 | 13,294.00 | 49,200 |
| 2024-01-05 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,338.46 | 60,400 |
| 2024-01-04 | 15,000.00 | 15,050.00 | 14,950.00 | 15,000.00 | 13,338.46 | 71,700 |
| 2024-01-03 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,338.46 | 47,600 |
| 2024-01-02 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 13,249.54 | 102,500 |
| 2023-12-29 | 14,950.00 | 15,000.00 | 14,850.00 | 15,000.00 | 13,338.46 | 66,600 |
| 2023-12-28 | 14,950.00 | 15,050.00 | 14,850.00 | 14,950.00 | 13,294.00 | 38,200 |
| 2023-12-27 | 14,950.00 | 14,950.00 | 14,700.00 | 14,900.00 | 13,249.54 | 50,100 |
| 2023-12-26 | 14,900.00 | 14,950.00 | 14,900.00 | 14,950.00 | 13,294.00 | 9,900 |
| 2023-12-25 | 14,900.00 | 14,950.00 | 14,800.00 | 14,950.00 | 13,294.00 | 47,600 |
| 2023-12-22 | 15,000.00 | 15,000.00 | 14,850.00 | 14,950.00 | 13,294.00 | 87,000 |
| 2023-12-21 | 14,900.00 | 15,050.00 | 14,900.00 | 15,050.00 | 13,382.92 | 24,900 |
| 2023-12-20 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,338.46 | 47,600 |
| 2023-12-19 | 14,900.00 | 15,000.00 | 14,850.00 | 14,900.00 | 13,249.54 | 35,100 |
| 2023-12-18 | 15,050.00 | 15,050.00 | 14,900.00 | 14,900.00 | 13,249.54 | 12,000 |
| 2023-12-15 | 14,950.00 | 15,050.00 | 14,900.00 | 15,050.00 | 13,382.92 | 22,300 |
| 2023-12-14 | 15,050.00 | 15,050.00 | 14,900.00 | 14,950.00 | 13,294.00 | 25,800 |
| 2023-12-13 | 15,050.00 | 15,100.00 | 14,900.00 | 15,050.00 | 13,382.92 | 374,025 |
| 2023-12-12 | 14,950.00 | 15,050.00 | 14,850.00 | 15,050.00 | 13,382.92 | 110,600 |
| 2023-12-11 | 14,950.00 | 15,000.00 | 14,850.00 | 14,950.00 | 13,294.00 | 33,200 |
| 2023-12-08 | 14,950.00 | 15,000.00 | 14,800.00 | 14,950.00 | 13,294.00 | 28,100 |
| 2023-12-07 | 14,950.00 | 14,950.00 | 14,800.00 | 14,950.00 | 13,294.00 | 31,600 |
| 2023-12-06 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 13,294.00 | 47,200 |
| 2023-12-05 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 13,249.54 | 67,700 |
| 2023-12-04 | 14,750.00 | 14,900.00 | 14,750.00 | 14,900.00 | 13,249.54 | 73,100 |
| 2023-12-01 | 14,800.00 | 15,000.00 | 14,750.00 | 14,950.00 | 13,294.00 | 158,700 |
| 2023-11-30 | 14,800.00 | 14,950.00 | 14,650.00 | 14,800.00 | 13,160.62 | 34,800 |
| 2023-11-29 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 13,160.62 | 56,600 |
| 2023-11-28 | 14,800.00 | 15,200.00 | 14,750.00 | 14,900.00 | 13,249.54 | 61,200 |
| 2023-11-27 | 14,700.00 | 14,750.00 | 14,650.00 | 14,750.00 | 13,116.15 | 12,500 |
| 2023-11-24 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 13,071.69 | 23,900 |
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.