Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 14,500.00 | 191,000 |
| 2025-05-09 | 14,450.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 77,200 |
| 2025-05-08 | 14,300.00 | 14,450.00 | 14,300.00 | 14,450.00 | 14,450.00 | 45,000 |
| 2025-05-07 | 14,400.00 | 14,450.00 | 14,350.00 | 14,350.00 | 14,350.00 | 106,500 |
| 2025-05-06 | 14,250.00 | 14,450.00 | 14,250.00 | 14,400.00 | 14,400.00 | 38,000 |
| 2025-05-05 | 14,250.00 | 14,450.00 | 14,250.00 | 14,350.00 | 14,350.00 | 78,000 |
| 2025-04-29 | 14,400.00 | 14,400.00 | 14,250.00 | 14,250.00 | 14,250.00 | 97,800 |
| 2025-04-28 | 14,200.00 | 14,300.00 | 14,200.00 | 14,300.00 | 14,300.00 | 166,200 |
| 2025-04-25 | 14,150.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 65,700 |
| 2025-04-24 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 75,000 |
| 2025-04-23 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 55,000 |
| 2025-04-22 | 14,250.00 | 14,250.00 | 13,800.00 | 14,200.00 | 14,200.00 | 125,200 |
| 2025-04-21 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 56,900 |
| 2025-04-18 | 14,250.00 | 14,350.00 | 14,200.00 | 14,300.00 | 14,300.00 | 124,900 |
| 2025-04-17 | 14,250.00 | 14,300.00 | 14,100.00 | 14,250.00 | 14,250.00 | 87,300 |
| 2025-04-16 | 14,300.00 | 14,350.00 | 14,200.00 | 14,250.00 | 14,250.00 | 168,400 |
| 2025-04-15 | 14,400.00 | 14,450.00 | 14,300.00 | 14,350.00 | 14,350.00 | 137,800 |
| 2025-04-14 | 14,450.00 | 14,700.00 | 14,400.00 | 14,450.00 | 14,450.00 | 209,500 |
| 2025-04-11 | 14,600.00 | 14,600.00 | 14,150.00 | 14,400.00 | 14,400.00 | 168,300 |
| 2025-04-10 | 14,500.00 | 14,600.00 | 14,450.00 | 14,600.00 | 14,600.00 | 666,300 |
| 2025-04-09 | 13,700.00 | 13,750.00 | 12,800.00 | 13,650.00 | 13,650.00 | 291,500 |
| 2025-04-08 | 13,650.00 | 13,950.00 | 13,650.00 | 13,750.00 | 13,750.00 | 308,400 |
| 2025-04-04 | 13,950.00 | 14,000.00 | 13,650.00 | 14,000.00 | 14,000.00 | 298,600 |
| 2025-04-03 | 14,600.00 | 14,600.00 | 13,950.00 | 14,000.00 | 14,000.00 | 564,100 |
| 2025-04-02 | 14,800.00 | 14,800.00 | 14,650.00 | 14,650.00 | 14,650.00 | 97,800 |
| 2025-04-01 | 14,750.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | 133,500 |
| 2025-03-31 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 87,700 |
| 2025-03-28 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 14,850.00 | 78,300 |
| 2025-03-27 | 14,800.00 | 14,900.00 | 14,800.00 | 14,850.00 | 14,850.00 | 160,600 |
| 2025-03-26 | 14,850.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 40,300 |
| 2025-03-25 | 14,850.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 35,600 |
| 2025-03-24 | 14,750.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 43,600 |
| 2025-03-21 | 14,850.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 92,500 |
| 2025-03-20 | 14,900.00 | 14,900.00 | 14,700.00 | 14,850.00 | 14,850.00 | 153,600 |
| 2025-03-19 | 14,800.00 | 14,850.00 | 14,750.00 | 14,850.00 | 14,850.00 | 98,700 |
| 2025-03-18 | 14,800.00 | 14,800.00 | 14,750.00 | 14,800.00 | 14,800.00 | 85,600 |
| 2025-03-17 | 14,800.00 | 14,800.00 | 14,750.00 | 14,800.00 | 14,800.00 | 88,700 |
| 2025-03-14 | 14,850.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 31,100 |
| 2025-03-13 | 14,750.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 128,600 |
| 2025-03-12 | 14,750.00 | 14,800.00 | 14,700.00 | 14,700.00 | 14,700.00 | 81,600 |
| 2025-03-11 | 14,800.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 73,300 |
| 2025-03-10 | 14,800.00 | 14,850.00 | 14,750.00 | 14,850.00 | 14,850.00 | 85,500 |
| 2025-03-07 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,750.00 | 153,900 |
| 2025-03-06 | 14,900.00 | 14,900.00 | 14,750.00 | 14,750.00 | 14,750.00 | 109,200 |
| 2025-03-05 | 14,800.00 | 14,850.00 | 14,750.00 | 14,850.00 | 14,850.00 | 102,300 |
| 2025-03-04 | 14,850.00 | 14,850.00 | 14,650.00 | 14,800.00 | 14,800.00 | 169,000 |
| 2025-03-03 | 14,900.00 | 14,900.00 | 14,800.00 | 14,850.00 | 14,850.00 | 93,500 |
| 2025-02-28 | 14,850.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 46,800 |
| 2025-02-27 | 14,850.00 | 14,850.00 | 14,700.00 | 14,850.00 | 14,850.00 | 72,900 |
| 2025-02-26 | 14,850.00 | 14,900.00 | 14,800.00 | 14,850.00 | 14,850.00 | 89,400 |
| 2025-02-25 | 14,850.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 79,300 |
| 2025-02-24 | 14,800.00 | 14,950.00 | 14,750.00 | 14,850.00 | 14,850.00 | 116,000 |
| 2025-02-21 | 14,700.00 | 14,850.00 | 14,700.00 | 14,750.00 | 14,750.00 | 93,200 |
| 2025-02-20 | 14,800.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 226,300 |
| 2025-02-19 | 14,900.00 | 14,900.00 | 14,750.00 | 14,900.00 | 14,900.00 | 106,700 |
| 2025-02-18 | 14,800.00 | 14,900.00 | 14,700.00 | 14,850.00 | 14,850.00 | 248,700 |
| 2025-02-17 | 14,550.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 293,000 |
| 2025-02-14 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | 150,200 |
| 2025-02-13 | 14,400.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 146,200 |
| 2025-02-12 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 14,350.00 | 122,400 |
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.