Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 16,750.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | 226,600 |
| 2024-11-08 | 16,850.00 | 16,950.00 | 16,200.00 | 16,800.00 | 16,800.00 | 605,100 |
| 2024-11-07 | 16,850.00 | 16,850.00 | 16,750.00 | 16,850.00 | 16,850.00 | 180,200 |
| 2024-11-06 | 17,100.00 | 17,200.00 | 16,700.00 | 16,850.00 | 16,850.00 | 290,700 |
| 2024-11-05 | 16,550.00 | 17,000.00 | 16,450.00 | 17,000.00 | 17,000.00 | 793,800 |
| 2024-11-04 | 16,550.00 | 16,600.00 | 16,450.00 | 16,550.00 | 16,550.00 | 458,700 |
| 2024-11-01 | 16,500.00 | 16,600.00 | 16,450.00 | 16,550.00 | 16,550.00 | 236,200 |
| 2024-10-31 | 16,650.00 | 16,650.00 | 16,500.00 | 16,500.00 | 16,500.00 | 199,300 |
| 2024-10-30 | 16,600.00 | 16,650.00 | 16,450.00 | 16,500.00 | 16,500.00 | 284,900 |
| 2024-10-29 | 16,700.00 | 16,700.00 | 16,500.00 | 16,550.00 | 16,550.00 | 370,100 |
| 2024-10-28 | 16,850.00 | 16,850.00 | 16,450.00 | 16,550.00 | 16,550.00 | 303,100 |
| 2024-10-25 | 16,250.00 | 16,800.00 | 16,200.00 | 16,750.00 | 16,750.00 | 495,000 |
| 2024-10-24 | 16,100.00 | 16,250.00 | 16,050.00 | 16,150.00 | 16,150.00 | 504,700 |
| 2024-10-23 | 16,050.00 | 16,100.00 | 15,900.00 | 16,050.00 | 16,050.00 | 306,300 |
| 2024-10-22 | 16,050.00 | 16,050.00 | 15,800.00 | 15,800.00 | 14,049.85 | 176,600 |
| 2024-10-21 | 16,000.00 | 16,000.00 | 15,950.00 | 16,000.00 | 14,227.69 | 190,900 |
| 2024-10-18 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 14,227.69 | 78,900 |
| 2024-10-17 | 16,000.00 | 16,100.00 | 15,950.00 | 16,000.00 | 14,227.69 | 189,600 |
| 2024-10-16 | 16,000.00 | 16,100.00 | 15,950.00 | 16,000.00 | 14,227.69 | 74,000 |
| 2024-10-15 | 16,050.00 | 16,100.00 | 15,900.00 | 16,000.00 | 14,227.69 | 151,500 |
| 2024-10-14 | 16,050.00 | 16,150.00 | 16,000.00 | 16,000.00 | 14,227.69 | 170,700 |
| 2024-10-11 | 16,150.00 | 16,150.00 | 16,000.00 | 16,000.00 | 14,227.69 | 122,600 |
| 2024-10-10 | 15,800.00 | 16,200.00 | 15,800.00 | 16,100.00 | 14,316.62 | 460,300 |
| 2024-10-09 | 15,700.00 | 15,800.00 | 15,700.00 | 15,750.00 | 14,005.38 | 123,500 |
| 2024-10-08 | 15,700.00 | 15,700.00 | 15,650.00 | 15,700.00 | 13,960.92 | 207,900 |
| 2024-10-07 | 15,700.00 | 15,750.00 | 15,650.00 | 15,650.00 | 13,916.46 | 88,400 |
| 2024-10-04 | 15,750.00 | 15,750.00 | 15,700.00 | 15,700.00 | 13,960.92 | 105,700 |
| 2024-10-03 | 15,900.00 | 15,900.00 | 15,750.00 | 15,750.00 | 14,005.38 | 107,100 |
| 2024-10-02 | 15,750.00 | 16,500.00 | 15,650.00 | 15,900.00 | 14,138.77 | 297,400 |
| 2024-10-01 | 15,700.00 | 15,750.00 | 15,700.00 | 15,700.00 | 13,960.92 | 231,400 |
| 2024-09-30 | 15,750.00 | 15,800.00 | 15,700.00 | 15,700.00 | 13,960.92 | 103,800 |
| 2024-09-27 | 15,800.00 | 15,800.00 | 15,650.00 | 15,750.00 | 14,005.38 | 76,800 |
| 2024-09-26 | 15,750.00 | 15,800.00 | 15,700.00 | 15,800.00 | 14,049.85 | 141,600 |
| 2024-09-25 | 15,750.00 | 15,800.00 | 15,700.00 | 15,750.00 | 14,005.38 | 145,000 |
| 2024-09-24 | 15,650.00 | 15,750.00 | 15,650.00 | 15,750.00 | 14,005.38 | 96,300 |
| 2024-09-23 | 15,700.00 | 15,750.00 | 15,650.00 | 15,650.00 | 13,916.46 | 75,200 |
| 2024-09-20 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 13,960.92 | 48,800 |
| 2024-09-19 | 15,700.00 | 15,750.00 | 15,650.00 | 15,700.00 | 13,960.92 | 91,300 |
| 2024-09-18 | 15,750.00 | 15,800.00 | 15,700.00 | 15,700.00 | 13,960.92 | 54,300 |
| 2024-09-17 | 15,800.00 | 15,800.00 | 15,600.00 | 15,750.00 | 14,005.38 | 143,400 |
| 2024-09-16 | 15,750.00 | 15,800.00 | 15,700.00 | 15,800.00 | 14,049.85 | 74,200 |
| 2024-09-13 | 15,950.00 | 15,950.00 | 15,750.00 | 15,800.00 | 14,049.85 | 60,200 |
| 2024-09-12 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 14,049.85 | 108,900 |
| 2024-09-11 | 15,650.00 | 15,750.00 | 15,600.00 | 15,750.00 | 14,005.38 | 50,500 |
| 2024-09-10 | 15,850.00 | 15,850.00 | 15,650.00 | 15,700.00 | 13,960.92 | 108,300 |
| 2024-09-09 | 15,950.00 | 15,950.00 | 15,700.00 | 15,800.00 | 14,049.85 | 41,800 |
| 2024-09-06 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 14,049.85 | 68,000 |
| 2024-09-05 | 15,700.00 | 16,100.00 | 15,700.00 | 15,800.00 | 14,049.85 | 197,900 |
| 2024-09-04 | 15,700.00 | 15,750.00 | 15,650.00 | 15,750.00 | 14,005.38 | 197,000 |
| 2024-08-30 | 15,650.00 | 15,750.00 | 15,650.00 | 15,750.00 | 14,005.38 | 122,500 |
| 2024-08-29 | 15,650.00 | 15,700.00 | 15,650.00 | 15,700.00 | 13,960.92 | 149,700 |
| 2024-08-28 | 15,600.00 | 15,700.00 | 15,600.00 | 15,650.00 | 13,916.46 | 115,900 |
| 2024-08-27 | 15,700.00 | 15,750.00 | 15,600.00 | 15,600.00 | 13,872.00 | 76,400 |
| 2024-08-26 | 15,850.00 | 15,850.00 | 15,600.00 | 15,600.00 | 13,872.00 | 216,600 |
| 2024-08-23 | 15,700.00 | 15,750.00 | 15,650.00 | 15,650.00 | 13,916.46 | 95,800 |
| 2024-08-22 | 15,700.00 | 15,750.00 | 15,650.00 | 15,700.00 | 13,960.92 | 76,200 |
| 2024-08-21 | 15,850.00 | 15,850.00 | 15,700.00 | 15,700.00 | 13,960.92 | 89,600 |
| 2024-08-20 | 15,700.00 | 15,750.00 | 15,650.00 | 15,700.00 | 13,960.92 | 163,300 |
| 2024-08-19 | 15,750.00 | 15,750.00 | 15,650.00 | 15,700.00 | 13,960.92 | 155,300 |
| 2024-08-16 | 15,550.00 | 15,850.00 | 15,550.00 | 15,800.00 | 14,049.85 | 191,800 |
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.