Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	36,500.00	38,300.00	36,500.00	38,000.00	30,624.03	6,200
2023-08-03	36,350.00	38,750.00	36,300.00	37,800.00	30,462.85	5,600
2023-08-02	39,000.00	39,000.00	37,700.00	37,700.00	30,382.26	3,700
2023-08-01	37,600.00	39,500.00	37,600.00	39,500.00	31,832.88	1,100
2023-07-31	39,750.00	39,750.00	37,750.00	39,650.00	31,953.76	2,100
2023-07-28	39,950.00	39,950.00	39,950.00	39,950.00	32,195.53	200
2023-07-27	37,350.00	40,000.00	37,350.00	40,000.00	32,235.82	1,700
2023-07-26	40,000.00	40,000.00	37,400.00	40,000.00	32,235.82	8,600
2023-07-25	40,000.00	40,000.00	40,000.00	40,000.00	32,235.82	7,200
2023-07-24	40,000.00	40,000.00	40,000.00	40,000.00	32,235.82	10,600
2023-07-21	40,000.00	40,000.00	37,450.00	40,000.00	32,235.82	9,500
2023-07-20	39,500.00	39,900.00	39,500.00	39,750.00	32,034.35	7,700
2023-07-19	38,900.00	38,900.00	38,500.00	38,900.00	31,349.34	9,200
2023-07-18	39,500.00	39,550.00	38,500.00	38,500.00	31,026.98	28,700
2023-07-17	37,950.00	38,500.00	37,950.00	38,500.00	31,026.98	3,600
2023-07-14	36,800.00	37,350.00	36,800.00	37,350.00	30,100.20	8,300
2023-07-13	36,500.00	36,700.00	36,500.00	36,700.00	29,576.37	4,700
2023-07-12	36,600.00	36,600.00	36,300.00	36,500.00	29,415.19	5,000
2023-07-11	36,300.00	36,300.00	36,250.00	36,300.00	29,254.01	12,300
2023-07-10	36,300.00	36,300.00	36,300.00	36,300.00	29,254.01	1,200
2023-07-07	36,200.00	36,300.00	36,200.00	36,300.00	29,254.01	3,700
2023-07-06	36,000.00	36,100.00	36,000.00	36,100.00	29,092.83	9,400
2023-07-05	36,000.00	36,000.00	35,000.00	36,000.00	29,012.24	1,500
2023-07-04	36,850.00	36,850.00	36,000.00	36,000.00	29,012.24	11,600
2023-07-03	36,400.00	36,400.00	35,900.00	36,000.00	29,012.24	4,600
2023-06-30	36,300.00	36,300.00	35,500.00	36,000.00	29,012.24	6,300
2023-06-29	36,700.00	36,700.00	36,300.00	36,300.00	29,254.01	1,000
2023-06-28	36,700.00	36,700.00	36,700.00	36,700.00	29,576.37	3,500
2023-06-27	35,500.00	36,800.00	35,300.00	36,700.00	29,576.37	34,200
2023-06-26	35,150.00	35,500.00	35,150.00	35,300.00	28,448.11	4,500
2023-06-23	33,600.00	35,150.00	33,600.00	35,150.00	28,327.23	1,500
2023-06-22	35,200.00	35,200.00	35,150.00	35,150.00	28,327.23	800
2023-06-20	35,100.00	35,100.00	35,050.00	35,100.00	28,286.94	6,100
2023-06-19	34,000.00	35,000.00	34,000.00	35,000.00	28,206.35	800
2023-06-15	34,400.00	35,000.00	34,400.00	35,000.00	28,206.35	2,600
2023-06-14	35,000.00	35,000.00	34,900.00	35,000.00	28,206.35	2,400
2023-06-13	34,000.00	35,000.00	34,000.00	34,800.00	28,045.17	8,300
2023-06-12	34,200.00	34,200.00	33,900.00	34,000.00	27,400.45	4,100
2023-06-09	34,350.00	34,350.00	34,200.00	34,200.00	27,561.63	3,700
2023-06-08	33,600.00	34,750.00	33,600.00	34,750.00	28,004.87	1,800
2023-06-07	34,000.00	34,000.00	33,900.00	33,900.00	27,319.86	900
2023-06-05	34,300.00	34,300.00	34,300.00	34,300.00	27,642.22	100
2023-06-01	33,550.00	33,600.00	32,650.00	33,500.00	26,997.50	7,300
2023-05-31	35,000.00	36,900.00	35,000.00	35,050.00	28,246.64	1,100
2023-05-30	34,900.00	35,000.00	34,900.00	34,950.00	28,166.05	4,500
2023-05-29	36,000.00	36,500.00	36,000.00	36,500.00	28,206.35	2,800
2023-05-26	35,500.00	36,500.00	35,400.00	36,500.00	28,206.35	5,400
2023-05-24	35,900.00	35,900.00	35,000.00	35,400.00	27,356.29	7,600
2023-05-23	35,000.00	35,900.00	35,000.00	35,200.00	27,201.74	3,300
2023-05-22	35,750.00	35,750.00	35,000.00	35,100.00	27,124.46	1,400
2023-05-19	35,950.00	35,950.00	34,900.00	35,400.00	27,356.29	400
2023-05-18	34,900.00	34,900.00	34,900.00	34,900.00	26,969.90	1,200
2023-05-17	35,000.00	35,000.00	33,500.00	33,500.00	25,888.02	2,400
2023-05-16	33,500.00	33,900.00	32,200.00	33,900.00	26,197.13	3,700
2023-05-15	33,900.00	33,900.00	33,900.00	33,900.00	26,197.13	100
2023-05-12	33,800.00	33,900.00	33,800.00	33,900.00	26,197.13	300
2023-05-09	33,900.00	33,900.00	33,900.00	33,900.00	26,197.13	5,100
2023-05-08	34,900.00	34,900.00	34,800.00	34,800.00	26,892.63	3,700
2023-05-05	34,900.00	34,900.00	34,900.00	34,900.00	26,969.90	200
2023-04-28	34,900.00	34,900.00	34,900.00	34,900.00	26,969.90	600

← NewerPage 12 of 19 · 1,091 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	1,000.0000 VND
2026-05-28	1,000.0000 VND
2026-04-22	1,000.0000 VND
2025-12-04	1,000.0000 VND
2025-05-19	500.0000 VND
2024-12-27	500.0000 VND
2024-09-11	1,000.0000 VND
2024-06-19	1,000.0000 VND
2023-12-27	1,000.0000 VND
2023-05-30	1,500.0000 VND
2022-12-05	1,500.0000 VND
2022-08-29	1,500.0000 VND
2021-12-31	1,000.0000 VND
2021-09-09	1,500.0000 VND
2021-02-08	1,000.0000 VND
2020-08-27	2,000.0000 VND
2019-06-17	500.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.