Can Don Hydro Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	19,250.00	19,250.00	19,050.00	19,100.00	15,653.94	94,400
2022-03-23	19,150.00	19,250.00	19,100.00	19,200.00	15,735.90	72,200
2022-03-22	19,100.00	19,200.00	18,950.00	19,100.00	15,653.94	135,600
2022-03-21	19,050.00	19,200.00	18,900.00	19,100.00	15,653.94	151,700
2022-03-18	19,550.00	19,550.00	19,050.00	19,100.00	15,653.94	369,100
2022-03-17	20,100.00	20,100.00	19,400.00	19,600.00	16,063.73	172,500
2022-03-16	20,900.00	21,100.00	20,850.00	21,000.00	16,145.69	286,100
2022-03-15	21,150.00	21,150.00	20,850.00	20,900.00	16,068.81	149,100
2022-03-14	21,250.00	21,250.00	20,950.00	21,000.00	16,145.69	275,400
2022-03-11	21,200.00	21,400.00	21,000.00	21,250.00	16,337.90	328,300
2022-03-10	20,950.00	21,150.00	20,950.00	21,050.00	16,184.13	78,400
2022-03-09	21,000.00	21,100.00	20,900.00	21,050.00	16,184.13	359,900
2022-03-08	21,200.00	21,250.00	21,000.00	21,100.00	16,222.58	244,900
2022-03-07	21,400.00	21,400.00	21,100.00	21,250.00	16,337.90	318,100
2022-03-04	21,100.00	21,600.00	21,000.00	21,200.00	16,299.46	450,300
2022-03-03	20,250.00	20,500.00	20,200.00	20,450.00	15,722.83	227,200
2022-03-02	20,400.00	20,400.00	20,200.00	20,300.00	15,607.50	113,400
2022-03-01	20,200.00	20,400.00	20,200.00	20,400.00	15,684.39	195,100
2022-02-28	20,050.00	20,250.00	20,050.00	20,250.00	15,569.06	97,000
2022-02-25	20,000.00	20,150.00	20,000.00	20,100.00	15,453.73	102,500
2022-02-24	20,100.00	20,300.00	19,900.00	20,000.00	15,376.85	203,500
2022-02-23	20,250.00	20,300.00	20,100.00	20,200.00	15,530.62	171,700
2022-02-22	20,150.00	20,350.00	19,950.00	20,150.00	15,492.18	244,300
2022-02-21	20,400.00	20,400.00	20,250.00	20,400.00	15,684.39	70,900
2022-02-18	20,450.00	20,500.00	20,300.00	20,350.00	15,645.94	144,100
2022-02-17	20,400.00	20,550.00	20,400.00	20,500.00	15,761.27	138,900
2022-02-16	20,100.00	20,600.00	20,100.00	20,350.00	15,645.94	216,400
2022-02-15	20,400.00	20,450.00	20,200.00	20,350.00	15,645.94	166,500
2022-02-14	20,350.00	20,450.00	20,250.00	20,450.00	15,722.83	238,100
2022-02-11	20,100.00	20,350.00	20,050.00	20,350.00	15,645.94	143,700
2022-02-10	20,150.00	20,200.00	20,050.00	20,100.00	15,453.73	169,900
2022-02-09	20,450.00	20,450.00	20,150.00	20,200.00	15,530.62	93,700
2022-02-08	20,250.00	20,400.00	20,100.00	20,250.00	15,569.06	77,800
2022-02-07	19,900.00	20,250.00	19,900.00	20,200.00	15,530.62	81,800
2022-01-28	19,800.00	19,900.00	19,750.00	19,900.00	15,299.96	90,900
2022-01-27	19,900.00	19,900.00	19,700.00	19,850.00	15,261.52	161,800
2022-01-26	19,850.00	20,150.00	19,750.00	19,850.00	15,261.52	118,000
2022-01-25	20,100.00	20,100.00	19,850.00	19,850.00	15,261.52	133,700
2022-01-24	20,500.00	20,550.00	19,950.00	20,200.00	15,530.62	170,000
2022-01-21	20,500.00	20,550.00	20,000.00	20,200.00	15,530.62	114,700
2022-01-20	20,150.00	20,200.00	19,800.00	20,200.00	15,530.62	108,000
2022-01-19	19,750.00	20,300.00	19,750.00	20,300.00	15,607.50	117,100
2022-01-18	20,000.00	20,100.00	19,700.00	19,800.00	15,223.08	231,600
2022-01-17	20,450.00	20,650.00	20,050.00	20,050.00	15,415.29	232,000
2022-01-14	20,200.00	20,450.00	20,200.00	20,450.00	15,722.83	75,700
2022-01-13	20,700.00	20,900.00	20,400.00	20,550.00	15,799.71	260,400
2022-01-12	20,700.00	20,900.00	20,200.00	20,900.00	16,068.81	433,800
2022-01-11	21,100.00	21,200.00	20,750.00	20,900.00	16,068.81	176,700
2022-01-10	21,100.00	21,650.00	21,050.00	21,050.00	16,184.13	499,100
2022-01-07	21,000.00	21,650.00	21,000.00	21,600.00	16,607.00	721,500
2022-01-06	21,000.00	21,150.00	20,800.00	20,950.00	16,107.25	223,500
2022-01-05	21,300.00	21,450.00	20,800.00	20,950.00	16,107.25	257,200
2022-01-04	20,900.00	21,550.00	20,800.00	21,250.00	16,337.90	493,400
2021-12-31	20,750.00	20,800.00	20,700.00	20,800.00	15,991.92	95,200
2021-12-30	20,750.00	20,850.00	20,700.00	20,750.00	15,953.48	105,500
2021-12-29	20,800.00	20,850.00	20,700.00	20,700.00	15,915.04	106,800
2021-12-28	20,800.00	20,850.00	20,700.00	20,800.00	15,991.92	286,000
2021-12-27	20,900.00	20,900.00	20,700.00	20,850.00	16,030.36	151,500
2021-12-24	20,850.00	20,900.00	20,700.00	20,850.00	16,030.36	95,300
2021-12-23	21,000.00	21,250.00	20,700.00	20,800.00	15,991.92	150,000

← NewerPage 20 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.