Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15,400.00	15,650.00	15,400.00	15,600.00	12,785.42	56,600
2023-03-09	15,300.00	15,500.00	15,300.00	15,400.00	12,621.50	51,400
2023-03-08	15,050.00	15,250.00	15,050.00	15,200.00	12,457.59	3,100
2023-03-07	15,350.00	15,350.00	15,150.00	15,150.00	12,416.61	11,800
2023-03-06	15,150.00	15,300.00	15,150.00	15,150.00	12,416.61	17,600
2023-03-03	15,150.00	15,300.00	15,100.00	15,150.00	12,416.61	19,100
2023-03-02	15,050.00	15,200.00	15,050.00	15,150.00	12,416.61	16,400
2023-03-01	15,100.00	15,100.00	15,000.00	15,100.00	12,375.63	22,200
2023-02-28	15,000.00	15,150.00	14,950.00	15,000.00	12,293.67	35,500
2023-02-27	15,050.00	15,050.00	14,950.00	14,950.00	12,252.69	42,600
2023-02-24	15,000.00	15,100.00	15,000.00	15,100.00	12,375.63	22,300
2023-02-23	15,250.00	15,250.00	15,000.00	15,050.00	12,334.65	14,600
2023-02-22	15,250.00	15,250.00	15,000.00	15,200.00	12,457.59	67,400
2023-02-21	15,300.00	15,300.00	15,300.00	15,300.00	12,539.55	10,300
2023-02-20	15,200.00	15,300.00	15,100.00	15,300.00	12,539.55	58,700
2023-02-17	15,050.00	15,200.00	15,000.00	15,150.00	12,416.61	44,500
2023-02-16	15,200.00	15,250.00	15,100.00	15,100.00	12,375.63	14,800
2023-02-15	15,000.00	15,200.00	15,000.00	15,200.00	12,457.59	37,500
2023-02-14	14,950.00	15,150.00	14,950.00	15,100.00	12,375.63	25,200
2023-02-13	15,100.00	15,150.00	14,850.00	14,950.00	12,252.69	30,500
2023-02-10	15,200.00	15,200.00	15,100.00	15,150.00	12,416.61	23,300
2023-02-09	15,300.00	15,300.00	15,200.00	15,200.00	12,457.59	8,900
2023-02-08	15,300.00	15,300.00	15,200.00	15,300.00	12,539.55	6,400
2023-02-07	15,300.00	15,350.00	15,000.00	15,300.00	12,539.55	31,900
2023-02-06	15,250.00	15,350.00	15,100.00	15,350.00	12,580.53	47,600
2023-02-03	15,350.00	15,350.00	15,200.00	15,350.00	12,580.53	36,600
2023-02-02	15,450.00	15,450.00	15,200.00	15,350.00	12,580.53	53,400
2023-02-01	15,500.00	15,550.00	15,400.00	15,450.00	12,662.48	86,200
2023-01-31	15,700.00	15,700.00	15,300.00	15,500.00	12,703.46	42,200
2023-01-30	15,150.00	15,800.00	15,000.00	15,600.00	12,785.42	179,800
2023-01-27	15,150.00	15,250.00	15,100.00	15,100.00	12,375.63	34,400
2023-01-19	15,000.00	15,150.00	15,000.00	15,100.00	12,375.63	47,100
2023-01-18	15,000.00	15,250.00	14,950.00	15,100.00	12,375.63	49,300
2023-01-17	14,950.00	15,150.00	14,800.00	15,000.00	12,293.67	44,800
2023-01-16	15,150.00	15,150.00	14,850.00	14,850.00	12,170.74	25,900
2023-01-13	14,950.00	15,000.00	14,950.00	15,000.00	12,293.67	29,600
2023-01-12	15,000.00	15,000.00	14,900.00	15,000.00	12,293.67	43,800
2023-01-11	14,950.00	15,100.00	14,900.00	15,000.00	12,293.67	20,600
2023-01-10	15,000.00	15,000.00	14,850.00	15,000.00	12,293.67	18,300
2023-01-09	15,000.00	15,000.00	14,850.00	14,850.00	12,170.74	44,800
2023-01-06	15,100.00	15,100.00	14,800.00	14,800.00	12,129.76	57,200
2023-01-05	15,200.00	15,250.00	15,000.00	15,150.00	12,416.61	10,900
2023-01-04	15,350.00	15,350.00	15,000.00	15,100.00	12,375.63	15,800
2023-01-03	15,000.00	15,250.00	14,900.00	15,200.00	12,457.59	54,700
2022-12-30	15,050.00	15,100.00	14,900.00	14,900.00	12,211.72	2,600
2022-12-29	15,000.00	15,050.00	14,900.00	14,900.00	12,211.72	5,200
2022-12-28	14,950.00	15,000.00	14,900.00	15,000.00	12,293.67	29,200
2022-12-27	15,000.00	15,050.00	14,900.00	15,000.00	12,293.67	158,900
2022-12-26	15,000.00	15,050.00	14,900.00	15,000.00	12,293.67	59,500
2022-12-23	15,200.00	15,250.00	14,850.00	15,000.00	12,293.67	30,300
2022-12-22	14,850.00	15,000.00	14,750.00	15,000.00	12,293.67	112,800
2022-12-21	14,850.00	14,900.00	14,500.00	14,900.00	12,211.72	34,400
2022-12-20	15,000.00	15,000.00	14,750.00	14,950.00	12,252.69	18,300
2022-12-19	15,000.00	15,050.00	14,900.00	15,000.00	12,293.67	69,500
2022-12-16	15,000.00	15,200.00	15,000.00	15,000.00	12,293.67	24,100
2022-12-15	14,900.00	15,050.00	14,900.00	14,900.00	12,211.72	13,600
2022-12-14	15,000.00	15,050.00	14,900.00	15,050.00	12,334.65	38,400
2022-12-13	15,000.00	15,050.00	14,900.00	15,000.00	12,293.67	37,700
2022-12-12	15,350.00	15,400.00	15,000.00	15,000.00	12,293.67	64,800
2022-12-09	15,100.00	15,100.00	14,900.00	15,100.00	12,375.63	15,400

← NewerPage 16 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.