Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	15,400.00	15,400.00	14,800.00	15,000.00	12,293.67	37,700
2022-12-07	15,200.00	15,250.00	15,000.00	15,100.00	12,375.63	19,700
2022-12-06	15,400.00	15,400.00	15,200.00	15,200.00	12,457.59	93,000
2022-12-05	15,550.00	15,600.00	15,350.00	15,400.00	12,621.50	104,900
2022-12-02	15,300.00	15,450.00	15,300.00	15,450.00	12,662.48	74,400
2022-12-01	15,450.00	15,450.00	15,250.00	15,400.00	12,621.50	64,600
2022-11-30	15,500.00	15,500.00	15,250.00	15,400.00	12,621.50	51,300
2022-11-29	14,950.00	15,200.00	14,950.00	15,200.00	12,457.59	83,700
2022-11-28	14,600.00	14,950.00	14,600.00	14,950.00	12,252.69	90,000
2022-11-25	14,500.00	14,600.00	14,450.00	14,600.00	11,965.84	30,800
2022-11-24	14,400.00	14,450.00	14,300.00	14,450.00	11,842.91	24,000
2022-11-23	14,500.00	14,500.00	14,350.00	14,400.00	11,801.93	6,800
2022-11-22	14,700.00	14,700.00	14,400.00	14,500.00	11,883.88	26,700
2022-11-21	14,500.00	14,900.00	14,500.00	14,500.00	11,883.88	31,200
2022-11-18	14,450.00	14,500.00	14,250.00	14,500.00	11,883.88	71,200
2022-11-17	14,200.00	14,450.00	14,200.00	14,400.00	11,801.93	51,000
2022-11-16	13,300.00	14,300.00	12,800.00	14,000.00	11,474.10	91,400
2022-11-15	14,300.00	14,300.00	13,500.00	13,600.00	11,146.26	101,900
2022-11-14	15,050.00	15,100.00	14,400.00	14,500.00	11,883.88	151,700
2022-11-11	15,800.00	15,800.00	15,200.00	15,300.00	12,539.55	14,900
2022-11-10	15,500.00	15,600.00	15,200.00	15,300.00	12,539.55	101,900
2022-11-09	15,500.00	15,700.00	15,500.00	15,600.00	12,785.42	23,600
2022-11-08	15,500.00	15,600.00	15,200.00	15,500.00	12,703.46	58,000
2022-11-07	15,700.00	15,700.00	15,500.00	15,550.00	12,744.44	65,100
2022-11-04	15,900.00	15,950.00	15,700.00	15,700.00	12,867.38	34,700
2022-11-03	16,000.00	16,000.00	15,900.00	15,950.00	13,072.27	15,600
2022-11-02	16,000.00	16,150.00	15,900.00	15,950.00	13,072.27	56,000
2022-11-01	16,000.00	16,100.00	16,000.00	16,000.00	13,113.25	62,100
2022-10-31	16,100.00	16,100.00	15,950.00	15,950.00	13,072.27	21,700
2022-10-28	16,200.00	16,200.00	16,000.00	16,100.00	13,195.21	52,700
2022-10-27	16,050.00	16,250.00	16,000.00	16,200.00	13,277.17	125,400
2022-10-26	16,000.00	16,100.00	15,700.00	16,050.00	13,154.23	45,600
2022-10-25	15,900.00	16,000.00	15,800.00	15,800.00	12,949.34	31,200
2022-10-24	16,150.00	16,150.00	15,850.00	15,950.00	13,072.27	70,500
2022-10-21	16,400.00	16,500.00	16,000.00	16,000.00	13,113.25	53,400
2022-10-20	16,450.00	16,450.00	16,350.00	16,400.00	13,441.08	28,800
2022-10-19	16,600.00	16,600.00	16,350.00	16,450.00	13,482.06	26,200
2022-10-18	16,400.00	16,600.00	16,400.00	16,450.00	13,482.06	34,400
2022-10-17	16,150.00	16,400.00	16,150.00	16,400.00	13,441.08	17,700
2022-10-14	16,100.00	16,400.00	16,100.00	16,300.00	13,359.13	53,400
2022-10-13	16,150.00	16,350.00	16,150.00	16,350.00	13,400.10	35,600
2022-10-12	16,100.00	16,350.00	15,950.00	16,350.00	13,400.10	40,900
2022-10-11	16,050.00	16,100.00	15,900.00	16,000.00	13,113.25	74,800
2022-10-10	15,550.00	16,350.00	15,550.00	16,150.00	13,236.19	57,300
2022-10-07	16,500.00	16,500.00	15,550.00	16,100.00	13,195.21	90,000
2022-10-06	16,550.00	16,950.00	16,450.00	16,500.00	13,523.04	159,000
2022-10-05	16,400.00	16,500.00	16,350.00	16,400.00	13,441.08	70,800
2022-10-04	16,600.00	17,000.00	16,400.00	16,400.00	13,441.08	151,700
2022-10-03	16,800.00	17,150.00	16,600.00	16,600.00	13,605.00	57,800
2022-09-30	16,800.00	17,250.00	16,550.00	17,250.00	14,137.72	209,200
2022-09-29	17,100.00	17,250.00	16,650.00	16,800.00	13,768.91	56,900
2022-09-28	17,000.00	17,100.00	17,000.00	17,050.00	13,973.81	72,700
2022-09-27	16,900.00	17,100.00	16,800.00	17,100.00	14,014.79	65,800
2022-09-26	17,200.00	17,200.00	16,850.00	16,950.00	13,891.85	100,000
2022-09-23	17,250.00	17,400.00	17,200.00	17,200.00	14,096.75	57,100
2022-09-22	17,050.00	17,300.00	17,050.00	17,300.00	14,178.70	52,000
2022-09-21	17,150.00	17,300.00	17,100.00	17,150.00	14,055.77	62,000
2022-09-20	17,150.00	17,300.00	17,000.00	17,200.00	14,096.75	127,900
2022-09-19	17,600.00	17,650.00	17,100.00	17,100.00	14,014.79	262,500
2022-09-16	18,050.00	18,050.00	17,550.00	17,550.00	14,383.60	140,200

← NewerPage 17 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.