Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 14,150.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 115,400 |
| 2025-10-28 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | 102,300 |
| 2025-10-27 | 14,250.00 | 14,300.00 | 14,200.00 | 14,250.00 | 14,250.00 | 92,200 |
| 2025-10-24 | 14,300.00 | 14,350.00 | 14,200.00 | 14,250.00 | 14,250.00 | 68,900 |
| 2025-10-23 | 14,050.00 | 14,300.00 | 14,050.00 | 14,300.00 | 14,300.00 | 117,400 |
| 2025-10-22 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | 60,800 |
| 2025-10-21 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 145,900 |
| 2025-10-20 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 141,300 |
| 2025-10-17 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | 120,500 |
| 2025-10-16 | 14,000.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | 76,700 |
| 2025-10-15 | 14,050.00 | 14,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | 95,000 |
| 2025-10-14 | 14,100.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 157,100 |
| 2025-10-13 | 14,150.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | 168,523 |
| 2025-10-10 | 14,150.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 150,401 |
| 2025-10-09 | 14,250.00 | 14,250.00 | 14,200.00 | 14,250.00 | 14,250.00 | 143,500 |
| 2025-10-08 | 14,250.00 | 14,250.00 | 14,150.00 | 14,250.00 | 14,250.00 | 135,827 |
| 2025-10-07 | 14,150.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | 71,267 |
| 2025-10-06 | 14,200.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | 195,402 |
| 2025-10-03 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 34,485 |
| 2025-10-02 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 92,115 |
| 2025-10-01 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 65,600 |
| 2025-09-30 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 175,401 |
| 2025-09-29 | 14,250.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 90,084 |
| 2025-09-26 | 14,200.00 | 14,250.00 | 14,150.00 | 14,250.00 | 14,250.00 | 211,301 |
| 2025-09-25 | 14,250.00 | 14,250.00 | 14,150.00 | 14,250.00 | 14,250.00 | 202,041 |
| 2025-09-24 | 14,350.00 | 14,400.00 | 14,150.00 | 14,250.00 | 14,250.00 | 197,402 |
| 2025-09-23 | 14,450.00 | 14,500.00 | 14,300.00 | 14,350.00 | 14,350.00 | 401,982 |
| 2025-09-22 | 16,100.00 | 16,250.00 | 16,000.00 | 16,050.00 | 14,400.00 | 584,119 |
| 2025-09-19 | 14,444.86 | 14,489.72 | 14,400.00 | 14,444.86 | 14,444.86 | 355,000 |
| 2025-09-18 | 14,489.72 | 14,534.58 | 14,355.14 | 14,400.00 | 14,400.00 | 416,800 |
| 2025-09-17 | 14,534.58 | 14,624.29 | 14,444.86 | 14,534.58 | 14,534.58 | 331,300 |
| 2025-09-16 | 14,714.01 | 14,714.01 | 14,534.58 | 14,534.58 | 14,534.58 | 341,100 |
| 2025-09-15 | 16,250.00 | 16,350.00 | 16,250.00 | 16,300.00 | 16,300.00 | 378,900 |
| 2025-09-12 | 15,850.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 390,700 |
| 2025-09-11 | 15,900.00 | 15,950.00 | 15,600.00 | 15,800.00 | 15,800.00 | 345,400 |
| 2025-09-10 | 16,000.00 | 16,000.00 | 15,850.00 | 15,900.00 | 15,900.00 | 439,200 |
| 2025-09-09 | 15,900.00 | 16,000.00 | 15,850.00 | 15,950.00 | 15,950.00 | 480,900 |
| 2025-09-08 | 15,750.00 | 15,800.00 | 15,500.00 | 15,650.00 | 15,650.00 | 98,600 |
| 2025-09-05 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | 98,000 |
| 2025-09-04 | 15,550.00 | 15,700.00 | 15,550.00 | 15,700.00 | 15,700.00 | 219,400 |
| 2025-09-03 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | 106,600 |
| 2025-08-29 | 15,400.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 95,800 |
| 2025-08-28 | 15,350.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 110,800 |
| 2025-08-27 | 15,250.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 100,100 |
| 2025-08-26 | 15,250.00 | 15,300.00 | 15,200.00 | 15,250.00 | 15,250.00 | 95,600 |
| 2025-08-25 | 15,150.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 139,200 |
| 2025-08-22 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | 120,800 |
| 2025-08-21 | 15,250.00 | 15,350.00 | 15,200.00 | 15,200.00 | 15,200.00 | 187,900 |
| 2025-08-20 | 15,300.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | 179,900 |
| 2025-08-19 | 15,350.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | 141,900 |
| 2025-08-18 | 15,500.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | 132,800 |
| 2025-08-15 | 15,550.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | 103,800 |
| 2025-08-14 | 15,350.00 | 15,600.00 | 15,350.00 | 15,550.00 | 15,550.00 | 283,500 |
| 2025-08-13 | 15,400.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | 125,000 |
| 2025-08-12 | 15,300.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | 72,900 |
| 2025-08-11 | 15,250.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | 125,000 |
| 2025-08-08 | 15,300.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 179,800 |
| 2025-08-07 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | 158,500 |
| 2025-08-06 | 15,350.00 | 15,350.00 | 15,250.00 | 15,300.00 | 15,300.00 | 83,500 |
| 2025-08-05 | 15,250.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 224,200 |
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.