Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	18,000.00	18,000.00	17,550.00	17,550.00	14,383.60	73,900
2022-06-20	18,100.00	18,300.00	17,850.00	17,900.00	14,670.45	96,500
2022-06-17	18,000.00	18,050.00	17,600.00	17,900.00	14,670.45	101,000
2022-06-16	18,200.00	18,400.00	17,700.00	18,150.00	14,875.34	150,400
2022-06-15	17,900.00	17,900.00	17,550.00	17,600.00	14,424.58	64,100
2022-06-14	17,700.00	18,050.00	17,700.00	17,900.00	14,670.45	143,600
2022-06-13	18,100.00	18,200.00	17,700.00	18,000.00	14,752.41	163,200
2022-06-10	18,700.00	18,700.00	18,400.00	18,400.00	15,080.24	129,900
2022-06-09	18,600.00	18,800.00	18,600.00	18,750.00	15,367.09	92,700
2022-06-08	18,600.00	18,900.00	18,600.00	18,800.00	15,408.07	175,500
2022-06-07	18,250.00	18,500.00	17,950.00	18,300.00	14,998.28	168,800
2022-06-06	17,700.00	18,300.00	17,600.00	18,100.00	14,834.37	153,400
2022-06-03	17,700.00	17,800.00	17,650.00	17,700.00	14,506.53	99,600
2022-06-02	17,600.00	17,900.00	17,600.00	17,750.00	14,547.51	97,900
2022-06-01	17,800.00	17,800.00	17,650.00	17,750.00	14,547.51	67,500
2022-05-31	17,500.00	17,750.00	17,500.00	17,750.00	14,547.51	37,700
2022-05-30	17,700.00	17,750.00	17,500.00	17,700.00	14,506.53	41,600
2022-05-27	17,650.00	17,650.00	17,250.00	17,450.00	14,301.64	57,000
2022-05-26	17,900.00	17,900.00	17,450.00	17,650.00	14,465.56	21,100
2022-05-25	17,400.00	17,600.00	17,350.00	17,600.00	14,424.58	117,100
2022-05-24	17,350.00	17,350.00	17,100.00	17,350.00	14,219.68	44,100
2022-05-23	17,500.00	17,500.00	17,200.00	17,350.00	14,219.68	31,100
2022-05-20	17,350.00	17,450.00	17,250.00	17,450.00	14,301.64	122,600
2022-05-19	17,150.00	17,400.00	17,000.00	17,350.00	14,219.68	22,100
2022-05-18	17,400.00	17,450.00	17,150.00	17,450.00	14,301.64	36,900
2022-05-17	16,950.00	17,400.00	16,800.00	17,400.00	14,260.66	88,400
2022-05-16	17,200.00	17,400.00	17,150.00	17,200.00	14,096.75	72,800
2022-05-13	17,250.00	17,400.00	16,800.00	17,200.00	14,096.75	147,600
2022-05-12	17,850.00	17,850.00	17,400.00	17,400.00	14,260.66	96,000
2022-05-11	17,300.00	17,950.00	17,300.00	17,850.00	14,629.47	82,800
2022-05-10	16,600.00	17,350.00	16,500.00	17,350.00	14,219.68	171,200
2022-05-09	17,400.00	17,400.00	16,600.00	16,600.00	13,605.00	220,300
2022-05-06	17,500.00	17,600.00	17,350.00	17,350.00	14,219.68	120,100
2022-05-05	17,900.00	17,900.00	17,500.00	17,650.00	14,465.56	47,500
2022-05-04	18,000.00	18,000.00	17,700.00	17,900.00	14,670.45	97,500
2022-04-29	17,700.00	18,000.00	17,500.00	17,900.00	14,670.45	82,400
2022-04-28	17,750.00	17,800.00	17,650.00	17,750.00	14,547.51	52,700
2022-04-27	17,300.00	17,650.00	17,250.00	17,650.00	14,465.56	85,400
2022-04-26	17,200.00	17,300.00	16,950.00	17,300.00	14,178.70	199,900
2022-04-25	17,450.00	17,600.00	17,000.00	17,200.00	14,096.75	278,700
2022-04-22	17,300.00	17,900.00	17,300.00	17,550.00	14,383.60	121,300
2022-04-21	17,750.00	17,750.00	17,300.00	17,450.00	14,301.64	230,700
2022-04-20	17,850.00	18,000.00	17,800.00	17,850.00	14,629.47	226,500
2022-04-19	17,900.00	18,350.00	17,850.00	17,900.00	14,670.45	152,100
2022-04-18	18,250.00	18,250.00	17,950.00	18,000.00	14,752.41	267,900
2022-04-15	18,500.00	18,550.00	18,200.00	18,300.00	14,998.28	201,300
2022-04-14	18,800.00	19,000.00	18,500.00	18,650.00	15,285.13	237,300
2022-04-13	19,100.00	19,200.00	17,950.00	18,800.00	15,408.07	577,200
2022-04-12	19,650.00	19,650.00	19,200.00	19,250.00	15,776.88	241,500
2022-04-08	20,000.00	20,000.00	19,600.00	19,650.00	16,104.71	152,500
2022-04-07	20,000.00	20,200.00	19,700.00	19,900.00	16,309.61	384,000
2022-04-06	19,700.00	20,000.00	19,550.00	19,950.00	16,350.59	263,200
2022-04-05	20,050.00	20,200.00	19,800.00	19,900.00	16,309.61	152,400
2022-04-04	20,300.00	20,450.00	20,000.00	20,050.00	16,432.54	319,800
2022-04-01	19,050.00	19,750.00	19,050.00	19,700.00	16,145.69	590,100
2022-03-31	19,050.00	19,200.00	19,000.00	19,050.00	15,612.97	182,000
2022-03-30	19,000.00	19,200.00	18,900.00	19,000.00	15,571.99	155,200
2022-03-29	19,100.00	19,100.00	18,900.00	19,000.00	15,571.99	178,200
2022-03-28	19,100.00	19,150.00	18,950.00	19,000.00	15,571.99	279,700
2022-03-25	19,200.00	19,200.00	19,050.00	19,100.00	15,653.94	32,000

← NewerPage 19 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.