Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	15,000.00	15,000.00	14,800.00	14,900.00	13,249.54	29,200
2023-11-22	14,800.00	15,000.00	14,700.00	15,000.00	13,338.46	48,400
2023-11-21	14,650.00	14,950.00	14,600.00	14,800.00	13,160.62	27,600
2023-11-20	14,850.00	14,850.00	14,650.00	14,650.00	13,027.23	57,500
2023-11-17	14,850.00	14,900.00	14,800.00	14,850.00	13,205.08	62,300
2023-11-16	15,100.00	15,100.00	14,850.00	14,850.00	13,205.08	41,900
2023-11-15	15,000.00	15,100.00	14,900.00	14,900.00	13,249.54	53,100
2023-11-14	14,900.00	15,000.00	14,800.00	15,000.00	13,338.46	71,300
2023-11-13	15,450.00	15,450.00	14,900.00	14,900.00	13,249.54	24,300
2023-11-10	14,700.00	15,000.00	14,700.00	14,850.00	13,205.08	100,000
2023-11-09	14,600.00	14,900.00	14,550.00	14,850.00	13,205.08	88,800
2023-11-08	14,550.00	14,600.00	14,500.00	14,600.00	12,982.77	55,100
2023-11-07	14,500.00	14,600.00	14,400.00	14,550.00	12,938.31	55,300
2023-11-06	14,500.00	14,650.00	14,400.00	14,500.00	12,893.85	71,600
2023-11-03	14,500.00	14,650.00	14,500.00	14,500.00	12,893.85	36,700
2023-11-02	14,600.00	14,650.00	14,350.00	14,600.00	12,982.77	76,700
2023-11-01	14,200.00	14,550.00	14,200.00	14,350.00	12,760.46	43,400
2023-10-31	14,200.00	14,300.00	14,100.00	14,200.00	12,627.08	159,400
2023-10-30	14,550.00	14,750.00	13,700.00	13,700.00	12,182.46	151,800
2023-10-27	14,400.00	14,550.00	14,200.00	14,550.00	12,938.31	47,500
2023-10-26	14,500.00	14,600.00	14,150.00	14,200.00	12,627.08	170,900
2023-10-25	14,700.00	14,700.00	14,500.00	14,500.00	12,893.85	81,000
2023-10-24	14,650.00	14,700.00	14,600.00	14,700.00	13,071.69	56,500
2023-10-23	14,700.00	14,750.00	14,650.00	14,650.00	13,027.23	61,800
2023-10-20	14,600.00	14,650.00	14,500.00	14,650.00	13,027.23	88,600
2023-10-19	14,950.00	14,950.00	14,400.00	14,750.00	13,116.15	123,700
2023-10-18	15,500.00	15,500.00	14,950.00	14,950.00	13,294.00	177,600
2023-10-17	15,400.00	15,400.00	15,100.00	15,300.00	13,605.23	133,700
2023-10-16	15,500.00	16,050.00	15,300.00	15,400.00	13,694.15	95,400
2023-10-13	15,800.00	15,850.00	15,350.00	15,500.00	13,783.08	274,500
2023-10-12	16,000.00	16,250.00	15,700.00	15,800.00	14,049.85	401,200
2023-10-11	19,500.00	19,500.00	19,150.00	19,150.00	15,694.92	599,800
2023-10-10	19,650.00	19,700.00	19,350.00	19,450.00	15,940.80	473,800
2023-10-09	19,000.00	20,000.00	18,850.00	19,700.00	16,145.69	524,900
2023-10-06	19,000.00	19,000.00	18,900.00	18,950.00	15,531.01	190,500
2023-10-05	19,100.00	19,100.00	18,900.00	18,900.00	15,490.03	89,200
2023-10-04	19,050.00	19,050.00	18,900.00	19,050.00	15,612.97	180,300
2023-10-03	19,150.00	19,150.00	18,900.00	19,000.00	15,571.99	197,600
2023-10-02	19,000.00	19,100.00	19,000.00	19,100.00	15,653.94	183,200
2023-09-29	18,950.00	19,050.00	18,900.00	19,000.00	15,571.99	178,000
2023-09-28	18,900.00	19,000.00	18,850.00	18,900.00	15,490.03	175,100
2023-09-27	18,850.00	18,900.00	18,700.00	18,800.00	15,408.07	167,700
2023-09-26	18,700.00	19,000.00	18,700.00	18,900.00	15,490.03	116,100
2023-09-25	19,100.00	19,150.00	18,800.00	18,800.00	15,408.07	152,800
2023-09-22	19,200.00	19,200.00	18,950.00	19,100.00	15,653.94	358,900
2023-09-21	19,200.00	19,300.00	19,100.00	19,150.00	15,694.92	249,500
2023-09-20	19,100.00	19,200.00	19,050.00	19,100.00	15,653.94	179,200
2023-09-19	19,050.00	19,250.00	19,050.00	19,050.00	15,612.97	117,100
2023-09-18	19,000.00	19,350.00	19,000.00	19,050.00	15,612.97	207,500
2023-09-15	19,100.00	19,100.00	18,700.00	18,950.00	15,531.01	265,500
2023-09-14	19,100.00	19,250.00	18,800.00	19,000.00	15,571.99	210,400
2023-09-13	19,450.00	19,500.00	19,050.00	19,100.00	15,653.94	292,000
2023-09-12	18,350.00	19,200.00	18,350.00	19,050.00	15,612.97	647,600
2023-09-11	17,800.00	18,200.00	17,750.00	18,100.00	14,834.37	171,800
2023-09-08	17,600.00	17,750.00	17,600.00	17,750.00	14,547.51	82,200
2023-09-07	17,850.00	17,850.00	17,550.00	17,600.00	14,424.58	54,000
2023-09-06	17,300.00	17,450.00	17,250.00	17,450.00	14,301.64	116,100
2023-09-05	17,200.00	17,350.00	17,200.00	17,250.00	14,137.72	60,800
2023-08-31	17,350.00	17,400.00	17,100.00	17,250.00	14,137.72	79,600
2023-08-30	17,100.00	17,100.00	17,000.00	17,100.00	14,014.79	39,200

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.