Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	18,000.00	18,100.00	17,750.00	18,100.00	14,834.37	178,200
2022-09-14	17,400.00	18,300.00	17,400.00	18,100.00	14,834.37	436,400
2022-09-13	17,800.00	17,800.00	17,400.00	17,400.00	14,260.66	91,800
2022-09-12	18,000.00	18,000.00	17,750.00	17,800.00	14,588.49	87,300
2022-09-09	17,300.00	17,850.00	17,250.00	17,750.00	14,547.51	257,000
2022-09-08	17,250.00	17,350.00	17,200.00	17,300.00	14,178.70	49,000
2022-09-07	17,350.00	17,350.00	17,250.00	17,250.00	14,137.72	72,700
2022-09-06	17,400.00	17,500.00	17,300.00	17,300.00	14,178.70	84,000
2022-09-05	17,350.00	17,450.00	17,350.00	17,400.00	14,260.66	56,700
2022-08-31	17,250.00	17,400.00	17,200.00	17,300.00	14,178.70	149,900
2022-08-30	17,300.00	17,400.00	17,250.00	17,300.00	14,178.70	75,200
2022-08-29	17,300.00	17,500.00	17,250.00	17,300.00	14,178.70	91,100
2022-08-26	17,350.00	17,450.00	17,300.00	17,350.00	14,219.68	59,100
2022-08-25	17,400.00	17,500.00	17,350.00	17,350.00	14,219.68	146,500
2022-08-24	17,400.00	17,500.00	17,300.00	17,400.00	14,260.66	77,100
2022-08-23	17,150.00	17,400.00	17,150.00	17,400.00	14,260.66	31,800
2022-08-22	17,350.00	17,350.00	17,200.00	17,350.00	14,219.68	117,400
2022-08-19	17,500.00	17,500.00	17,250.00	17,350.00	14,219.68	45,900
2022-08-18	17,500.00	17,550.00	17,300.00	17,450.00	14,301.64	107,300
2022-08-17	17,600.00	17,600.00	17,400.00	17,450.00	14,301.64	47,700
2022-08-16	17,500.00	17,600.00	17,400.00	17,550.00	14,383.60	46,800
2022-08-15	17,400.00	17,450.00	17,350.00	17,450.00	14,301.64	50,200
2022-08-12	17,450.00	17,500.00	17,350.00	17,400.00	14,260.66	26,100
2022-08-11	17,450.00	17,550.00	17,250.00	17,450.00	14,301.64	108,300
2022-08-10	17,500.00	17,600.00	17,450.00	17,450.00	14,301.64	36,600
2022-08-09	17,400.00	17,700.00	17,300.00	17,600.00	14,424.58	143,400
2022-08-08	17,350.00	17,400.00	17,250.00	17,400.00	14,260.66	41,100
2022-08-05	17,400.00	17,400.00	17,200.00	17,350.00	14,219.68	58,100
2022-08-04	17,300.00	17,400.00	17,200.00	17,350.00	14,219.68	60,500
2022-08-03	17,400.00	17,400.00	17,100.00	17,200.00	14,096.75	108,000
2022-08-02	17,500.00	17,500.00	17,300.00	17,400.00	14,260.66	23,300
2022-08-01	17,400.00	17,450.00	17,200.00	17,450.00	14,301.64	83,000
2022-07-29	17,350.00	17,650.00	17,200.00	17,400.00	14,260.66	107,800
2022-07-28	17,050.00	17,200.00	16,850.00	17,200.00	14,096.75	72,300
2022-07-27	17,050.00	17,100.00	16,900.00	17,050.00	13,973.81	48,800
2022-07-26	17,000.00	17,100.00	16,900.00	17,050.00	13,973.81	48,600
2022-07-25	17,000.00	17,100.00	16,900.00	17,000.00	13,932.83	31,900
2022-07-22	17,050.00	17,100.00	16,950.00	17,000.00	13,932.83	51,000
2022-07-21	17,100.00	17,100.00	17,000.00	17,000.00	13,932.83	34,600
2022-07-20	17,000.00	17,150.00	16,950.00	17,050.00	13,973.81	46,600
2022-07-19	17,100.00	17,100.00	16,900.00	17,000.00	13,932.83	33,100
2022-07-18	16,950.00	17,100.00	16,800.00	17,050.00	13,973.81	40,000
2022-07-15	16,950.00	16,950.00	16,800.00	16,800.00	13,768.91	62,800
2022-07-14	16,850.00	17,000.00	16,800.00	16,900.00	13,850.87	19,200
2022-07-13	16,950.00	16,950.00	16,750.00	16,950.00	13,891.85	33,700
2022-07-12	16,900.00	16,950.00	16,750.00	16,800.00	13,768.91	19,800
2022-07-11	16,950.00	16,950.00	16,700.00	16,750.00	13,727.94	56,300
2022-07-08	16,800.00	17,050.00	16,800.00	16,950.00	13,891.85	11,500
2022-07-07	16,800.00	16,900.00	16,700.00	16,850.00	13,809.89	34,200
2022-07-06	16,800.00	16,950.00	16,800.00	16,800.00	13,768.91	108,600
2022-07-05	17,150.00	17,200.00	17,000.00	17,100.00	14,014.79	48,100
2022-07-04	17,200.00	17,350.00	16,900.00	17,150.00	14,055.77	54,300
2022-07-01	17,600.00	17,600.00	16,700.00	17,200.00	14,096.75	189,600
2022-06-30	18,000.00	18,000.00	17,600.00	17,850.00	14,629.47	41,400
2022-06-29	18,000.00	18,000.00	17,800.00	17,950.00	14,711.43	15,800
2022-06-28	17,850.00	18,050.00	17,700.00	18,000.00	14,752.41	100,000
2022-06-27	17,950.00	17,950.00	17,800.00	17,950.00	14,711.43	47,000
2022-06-24	17,600.00	17,850.00	17,600.00	17,800.00	14,588.49	28,800
2022-06-23	17,400.00	17,750.00	17,400.00	17,750.00	14,547.51	55,200
2022-06-22	17,750.00	17,800.00	17,500.00	17,500.00	14,342.62	75,200

← NewerPage 18 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.