Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	17,200.00	17,200.00	17,100.00	17,100.00	14,014.79	27,200
2023-08-28	16,900.00	17,100.00	16,900.00	17,100.00	14,014.79	57,000
2023-08-25	17,100.00	17,100.00	16,850.00	16,900.00	13,850.87	40,400
2023-08-24	16,900.00	17,000.00	16,750.00	17,000.00	13,932.83	36,500
2023-08-23	16,800.00	16,850.00	16,750.00	16,850.00	13,809.89	20,900
2023-08-22	16,800.00	16,850.00	16,700.00	16,850.00	13,809.89	26,700
2023-08-21	16,750.00	16,800.00	16,650.00	16,750.00	13,727.94	84,900
2023-08-18	17,150.00	17,150.00	16,600.00	16,800.00	13,768.91	193,100
2023-08-17	17,100.00	17,150.00	17,050.00	17,050.00	13,973.81	87,100
2023-08-16	17,050.00	17,150.00	17,050.00	17,100.00	14,014.79	45,200
2023-08-15	17,200.00	17,200.00	17,000.00	17,150.00	14,055.77	101,700
2023-08-14	17,100.00	17,200.00	17,050.00	17,200.00	14,096.75	47,700
2023-08-11	17,250.00	17,250.00	17,000.00	17,200.00	14,096.75	85,500
2023-08-10	17,150.00	17,250.00	17,100.00	17,200.00	14,096.75	78,700
2023-08-09	17,100.00	17,350.00	17,050.00	17,300.00	14,178.70	92,100
2023-08-08	17,100.00	17,150.00	17,000.00	17,150.00	14,055.77	102,700
2023-08-07	17,100.00	17,150.00	17,050.00	17,100.00	14,014.79	104,000
2023-08-04	17,050.00	17,150.00	17,000.00	17,150.00	14,055.77	100,500
2023-08-03	17,050.00	17,100.00	17,050.00	17,050.00	13,973.81	94,800
2023-08-02	17,200.00	17,200.00	17,000.00	17,100.00	14,014.79	88,200
2023-08-01	17,100.00	17,200.00	17,050.00	17,200.00	14,096.75	90,500
2023-07-31	17,000.00	17,200.00	17,000.00	17,200.00	14,096.75	108,700
2023-07-28	17,150.00	17,200.00	17,000.00	17,100.00	14,014.79	137,100
2023-07-27	17,050.00	17,200.00	17,000.00	17,200.00	14,096.75	116,000
2023-07-26	17,050.00	17,100.00	17,000.00	17,050.00	13,973.81	79,800
2023-07-25	17,350.00	17,350.00	16,900.00	17,050.00	13,973.81	346,000
2023-07-24	17,600.00	17,600.00	17,200.00	17,350.00	14,219.68	128,500
2023-07-21	17,300.00	17,700.00	17,300.00	17,400.00	14,260.66	428,100
2023-07-20	16,700.00	16,950.00	16,600.00	16,900.00	13,850.87	189,800
2023-07-19	16,500.00	16,650.00	16,500.00	16,650.00	13,645.98	120,700
2023-07-18	16,650.00	16,650.00	16,500.00	16,550.00	13,564.02	140,800
2023-07-17	16,550.00	16,650.00	16,550.00	16,600.00	13,605.00	52,400
2023-07-14	16,400.00	16,650.00	16,300.00	16,650.00	13,645.98	223,400
2023-07-13	16,200.00	16,300.00	16,200.00	16,300.00	13,359.13	74,000
2023-07-12	16,200.00	16,350.00	16,200.00	16,350.00	13,400.10	34,700
2023-07-11	16,350.00	16,350.00	16,200.00	16,350.00	13,400.10	86,600
2023-07-10	16,300.00	16,300.00	16,200.00	16,300.00	13,359.13	104,000
2023-07-07	16,300.00	16,300.00	16,200.00	16,300.00	13,359.13	40,100
2023-07-06	16,300.00	16,400.00	16,300.00	16,350.00	13,400.10	78,200
2023-07-05	16,450.00	16,450.00	16,350.00	16,400.00	13,441.08	52,100
2023-07-04	16,400.00	16,450.00	16,400.00	16,400.00	13,441.08	79,100
2023-07-03	16,350.00	16,500.00	16,350.00	16,400.00	13,441.08	33,200
2023-06-30	16,250.00	16,350.00	16,200.00	16,300.00	13,359.13	66,100
2023-06-29	16,300.00	16,300.00	16,200.00	16,250.00	13,318.15	61,500
2023-06-28	16,300.00	16,300.00	16,200.00	16,250.00	13,318.15	94,600
2023-06-27	16,100.00	16,300.00	16,050.00	16,250.00	13,318.15	76,200
2023-06-26	16,100.00	16,300.00	16,000.00	16,100.00	13,195.21	93,100
2023-06-23	16,100.00	16,100.00	16,000.00	16,050.00	13,154.23	41,600
2023-06-22	16,200.00	16,200.00	16,000.00	16,100.00	13,195.21	31,300
2023-06-21	16,050.00	16,250.00	15,900.00	16,250.00	13,318.15	95,000
2023-06-20	15,700.00	16,450.00	15,650.00	16,300.00	13,359.13	121,200
2023-06-19	15,400.00	15,700.00	15,400.00	15,650.00	12,826.40	76,300
2023-06-16	15,500.00	15,500.00	15,400.00	15,400.00	12,621.50	60,000
2023-06-15	15,350.00	15,450.00	15,350.00	15,450.00	12,662.48	90,300
2023-06-14	15,300.00	15,450.00	15,300.00	15,300.00	12,539.55	55,200
2023-06-13	15,550.00	15,550.00	15,300.00	15,400.00	12,621.50	33,000
2023-06-12	15,150.00	15,500.00	15,150.00	15,400.00	12,621.50	104,000
2023-06-09	14,950.00	15,100.00	14,900.00	15,050.00	12,334.65	123,900
2023-06-08	15,050.00	15,150.00	14,950.00	14,950.00	12,252.69	106,300
2023-06-07	14,850.00	15,050.00	14,850.00	15,000.00	12,293.67	56,200

← NewerPage 14 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.