Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15,050.00	15,050.00	14,850.00	14,850.00	12,170.74	102,800
2023-06-05	15,000.00	15,100.00	15,000.00	15,000.00	12,293.67	118,400
2023-06-02	14,950.00	15,000.00	14,850.00	14,950.00	12,252.69	78,100
2023-06-01	14,950.00	15,000.00	14,900.00	14,950.00	12,252.69	27,900
2023-05-31	14,800.00	14,900.00	14,700.00	14,900.00	12,211.72	100,200
2023-05-30	14,850.00	15,000.00	14,800.00	14,800.00	12,129.76	90,300
2023-05-29	14,800.00	14,800.00	14,700.00	14,750.00	12,088.78	120,900
2023-05-26	14,800.00	14,800.00	14,700.00	14,750.00	12,088.78	113,400
2023-05-25	14,850.00	14,850.00	14,700.00	14,700.00	12,047.80	78,800
2023-05-24	14,800.00	14,800.00	14,700.00	14,750.00	12,088.78	48,700
2023-05-23	14,800.00	14,850.00	14,750.00	14,750.00	12,088.78	29,500
2023-05-22	14,850.00	14,850.00	14,750.00	14,800.00	12,129.76	61,400
2023-05-19	14,700.00	14,850.00	14,700.00	14,800.00	12,129.76	77,900
2023-05-18	14,700.00	14,800.00	14,700.00	14,700.00	12,047.80	16,600
2023-05-17	14,850.00	14,850.00	14,600.00	14,700.00	12,047.80	41,800
2023-05-16	14,850.00	14,850.00	14,600.00	14,800.00	12,129.76	27,200
2023-05-15	14,900.00	14,900.00	14,550.00	14,800.00	12,129.76	126,700
2023-05-12	14,950.00	14,950.00	14,800.00	14,900.00	12,211.72	30,500
2023-05-11	15,000.00	15,000.00	14,650.00	14,900.00	12,211.72	38,300
2023-05-10	14,900.00	15,050.00	14,900.00	15,000.00	12,293.67	42,700
2023-05-09	14,800.00	14,950.00	14,800.00	14,900.00	12,211.72	63,400
2023-05-08	14,500.00	14,900.00	14,500.00	14,800.00	12,129.76	116,800
2023-05-05	14,500.00	14,550.00	14,350.00	14,350.00	11,760.95	61,000
2023-05-04	14,550.00	14,650.00	14,450.00	14,550.00	11,924.86	93,400
2023-04-28	14,300.00	14,500.00	14,300.00	14,500.00	11,883.88	154,500
2023-04-27	14,300.00	14,300.00	14,200.00	14,200.00	11,638.01	106,600
2023-04-26	14,350.00	14,350.00	14,200.00	14,300.00	11,719.97	49,100
2023-04-25	14,450.00	14,450.00	14,350.00	14,350.00	11,760.95	30,600
2023-04-24	14,450.00	14,600.00	14,150.00	14,450.00	11,842.91	41,500
2023-04-21	14,500.00	14,600.00	14,450.00	14,450.00	11,842.91	32,300
2023-04-20	14,600.00	14,700.00	14,350.00	14,500.00	11,883.88	81,300
2023-04-19	14,700.00	14,750.00	14,650.00	14,700.00	12,047.80	53,700
2023-04-18	14,500.00	14,600.00	14,500.00	14,550.00	11,924.86	61,400
2023-04-17	14,600.00	14,600.00	14,500.00	14,500.00	11,883.88	32,800
2023-04-14	14,850.00	14,900.00	14,600.00	14,600.00	11,965.84	136,800
2023-04-13	14,850.00	14,850.00	14,600.00	14,750.00	12,088.78	142,100
2023-04-12	14,350.00	14,600.00	14,350.00	14,500.00	11,883.88	145,100
2023-04-11	14,650.00	14,650.00	14,100.00	14,150.00	11,597.03	289,700
2023-04-10	14,750.00	14,750.00	14,400.00	14,500.00	11,883.88	185,700
2023-04-07	14,750.00	14,850.00	14,700.00	14,750.00	12,088.78	106,100
2023-04-06	14,900.00	14,900.00	14,700.00	14,750.00	12,088.78	85,100
2023-04-05	14,900.00	14,900.00	14,750.00	14,750.00	12,088.78	41,000
2023-04-04	14,850.00	14,850.00	14,750.00	14,800.00	12,129.76	29,900
2023-04-03	14,750.00	14,800.00	14,650.00	14,750.00	12,088.78	114,600
2023-03-31	14,950.00	14,950.00	14,750.00	14,750.00	12,088.78	64,200
2023-03-30	15,000.00	15,000.00	14,750.00	14,750.00	12,088.78	49,800
2023-03-29	15,000.00	15,000.00	14,900.00	14,900.00	12,211.72	26,200
2023-03-28	14,950.00	15,000.00	14,900.00	15,000.00	12,293.67	5,600
2023-03-27	15,000.00	15,000.00	14,900.00	14,900.00	12,211.72	12,000
2023-03-24	15,200.00	15,200.00	14,850.00	14,850.00	12,170.74	121,900
2023-03-23	15,200.00	15,200.00	15,100.00	15,150.00	12,416.61	69,500
2023-03-22	15,450.00	15,450.00	15,200.00	15,200.00	12,457.59	15,300
2023-03-21	15,550.00	15,550.00	15,200.00	15,300.00	12,539.55	79,600
2023-03-20	15,600.00	15,600.00	15,300.00	15,300.00	12,539.55	12,500
2023-03-17	15,300.00	15,400.00	15,300.00	15,350.00	12,580.53	24,000
2023-03-16	15,400.00	15,450.00	15,300.00	15,450.00	12,662.48	41,900
2023-03-15	15,250.00	15,550.00	15,200.00	15,400.00	12,621.50	39,900
2023-03-14	15,400.00	15,400.00	15,200.00	15,250.00	12,498.57	49,900
2023-03-13	15,600.00	15,600.00	15,350.00	15,450.00	12,662.48	66,200
2023-03-10	15,400.00	15,650.00	15,400.00	15,600.00	12,785.42	56,600

← NewerPage 15 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.