Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15,250.00 | 15,300.00 | 15,200.00 | 15,250.00 | 15,250.00 | 104,800 |
| 2025-08-01 | 15,150.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 67,300 |
| 2025-07-31 | 15,300.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | 90,200 |
| 2025-07-30 | 15,250.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | 119,600 |
| 2025-07-29 | 15,450.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | 206,100 |
| 2025-07-28 | 15,350.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 212,200 |
| 2025-07-25 | 15,250.00 | 15,450.00 | 15,250.00 | 15,350.00 | 15,350.00 | 55,300 |
| 2025-07-24 | 15,200.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 109,900 |
| 2025-07-23 | 15,200.00 | 15,300.00 | 15,150.00 | 15,200.00 | 15,200.00 | 89,900 |
| 2025-07-22 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 15,200.00 | 48,800 |
| 2025-07-21 | 15,100.00 | 15,200.00 | 15,100.00 | 15,150.00 | 15,150.00 | 54,700 |
| 2025-07-18 | 15,100.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | 216,600 |
| 2025-07-17 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 86,900 |
| 2025-07-16 | 15,050.00 | 15,150.00 | 15,050.00 | 15,100.00 | 15,100.00 | 24,300 |
| 2025-07-15 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | 114,200 |
| 2025-07-14 | 15,050.00 | 15,100.00 | 15,000.00 | 15,050.00 | 15,050.00 | 60,100 |
| 2025-07-11 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 15,050.00 | 59,400 |
| 2025-07-10 | 15,050.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 93,700 |
| 2025-07-09 | 14,900.00 | 14,950.00 | 14,850.00 | 14,950.00 | 14,950.00 | 117,100 |
| 2025-07-08 | 14,850.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 106,000 |
| 2025-07-07 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 14,850.00 | 49,700 |
| 2025-07-04 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 58,400 |
| 2025-07-03 | 14,800.00 | 14,850.00 | 14,800.00 | 14,800.00 | 14,800.00 | 84,800 |
| 2025-07-02 | 14,800.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 51,700 |
| 2025-07-01 | 14,850.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 39,100 |
| 2025-06-30 | 14,850.00 | 14,850.00 | 14,750.00 | 14,750.00 | 14,750.00 | 82,700 |
| 2025-06-27 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 78,500 |
| 2025-06-26 | 14,700.00 | 14,700.00 | 14,650.00 | 14,700.00 | 14,700.00 | 57,600 |
| 2025-06-25 | 14,650.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | 88,600 |
| 2025-06-24 | 14,700.00 | 14,750.00 | 14,600.00 | 14,650.00 | 14,650.00 | 150,300 |
| 2025-06-23 | 14,600.00 | 14,750.00 | 14,600.00 | 14,650.00 | 14,650.00 | 33,400 |
| 2025-06-20 | 14,750.00 | 14,800.00 | 14,650.00 | 14,650.00 | 14,650.00 | 65,900 |
| 2025-06-19 | 14,650.00 | 14,750.00 | 14,600.00 | 14,700.00 | 14,700.00 | 20,600 |
| 2025-06-18 | 14,450.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | 92,700 |
| 2025-06-17 | 14,600.00 | 14,700.00 | 14,600.00 | 14,650.00 | 14,650.00 | 38,200 |
| 2025-06-16 | 14,650.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | 31,400 |
| 2025-06-13 | 14,650.00 | 14,650.00 | 14,550.00 | 14,650.00 | 14,650.00 | 100,000 |
| 2025-06-12 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 46,300 |
| 2025-06-11 | 14,600.00 | 14,650.00 | 14,550.00 | 14,650.00 | 14,650.00 | 49,800 |
| 2025-06-10 | 14,600.00 | 14,700.00 | 14,550.00 | 14,600.00 | 14,600.00 | 122,400 |
| 2025-06-09 | 14,650.00 | 14,650.00 | 14,500.00 | 14,600.00 | 14,600.00 | 70,400 |
| 2025-06-06 | 14,750.00 | 14,750.00 | 14,550.00 | 14,650.00 | 14,650.00 | 61,400 |
| 2025-06-05 | 14,700.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,750.00 | 58,700 |
| 2025-06-04 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 63,200 |
| 2025-06-03 | 14,650.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 130,900 |
| 2025-06-02 | 14,450.00 | 14,650.00 | 14,350.00 | 14,650.00 | 14,650.00 | 229,800 |
| 2025-05-30 | 14,400.00 | 14,450.00 | 14,350.00 | 14,450.00 | 14,450.00 | 94,100 |
| 2025-05-29 | 14,400.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 32,800 |
| 2025-05-28 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | 70,500 |
| 2025-05-27 | 14,400.00 | 14,450.00 | 14,350.00 | 14,450.00 | 14,450.00 | 73,000 |
| 2025-05-26 | 14,300.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,350.00 | 136,500 |
| 2025-05-23 | 14,300.00 | 14,350.00 | 14,250.00 | 14,300.00 | 14,300.00 | 116,100 |
| 2025-05-22 | 14,400.00 | 14,400.00 | 14,250.00 | 14,350.00 | 14,350.00 | 114,800 |
| 2025-05-21 | 14,450.00 | 14,450.00 | 14,350.00 | 14,400.00 | 14,400.00 | 106,200 |
| 2025-05-20 | 14,400.00 | 14,450.00 | 14,300.00 | 14,400.00 | 14,400.00 | 68,700 |
| 2025-05-19 | 14,450.00 | 14,500.00 | 14,350.00 | 14,400.00 | 14,400.00 | 64,200 |
| 2025-05-16 | 14,500.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 69,200 |
| 2025-05-15 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 14,500.00 | 66,500 |
| 2025-05-14 | 14,450.00 | 14,500.00 | 14,400.00 | 14,500.00 | 14,500.00 | 121,600 |
| 2025-05-13 | 14,500.00 | 14,550.00 | 14,450.00 | 14,500.00 | 14,500.00 | 83,500 |
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.