Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	34,900.00	34,900.00	34,900.00	34,900.00	26,969.90	3,500
2023-04-25	34,900.00	34,900.00	34,200.00	34,900.00	26,969.90	2,500
2023-04-24	34,300.00	34,900.00	34,200.00	34,900.00	26,969.90	5,000
2023-04-20	34,900.00	35,000.00	32,950.00	34,300.00	26,506.24	17,500
2023-04-19	35,000.00	35,200.00	34,900.00	34,900.00	26,969.90	5,200
2023-04-18	34,050.00	35,000.00	34,050.00	35,000.00	27,047.18	10,900
2023-04-17	31,600.00	35,000.00	31,600.00	35,000.00	27,047.18	8,000
2023-04-14	33,500.00	33,500.00	33,500.00	33,500.00	25,888.02	1,200
2023-04-13	34,600.00	34,600.00	33,000.00	33,000.00	25,501.63	3,700
2023-04-12	34,700.00	34,900.00	34,700.00	34,800.00	26,892.63	6,300
2023-04-11	33,050.00	33,500.00	33,050.00	33,500.00	25,888.02	2,100
2023-04-10	34,950.00	35,150.00	33,050.00	33,050.00	25,540.27	10,900
2023-04-06	33,000.00	33,000.00	33,000.00	33,000.00	25,501.63	100
2023-04-05	33,000.00	33,000.00	33,000.00	33,000.00	25,501.63	100
2023-04-04	32,000.00	33,000.00	31,800.00	33,000.00	25,501.63	6,400
2023-04-03	33,500.00	33,500.00	33,400.00	33,400.00	25,810.74	4,800
2023-03-31	33,200.00	33,400.00	33,200.00	33,300.00	25,733.46	1,500
2023-03-30	33,200.00	33,200.00	33,200.00	33,200.00	25,656.18	5,100
2023-03-29	33,200.00	33,200.00	33,200.00	33,200.00	25,656.18	3,600
2023-03-28	32,450.00	33,000.00	32,450.00	33,000.00	25,501.63	300
2023-03-27	33,000.00	33,000.00	32,050.00	32,450.00	25,076.60	400
2023-03-24	33,000.00	33,000.00	33,000.00	33,000.00	25,501.63	200
2023-03-22	33,000.00	33,500.00	33,000.00	33,000.00	25,501.63	1,700
2023-03-21	34,500.00	34,500.00	33,000.00	33,650.00	26,003.93	1,700
2023-03-20	33,000.00	33,000.00	33,000.00	33,000.00	25,501.63	300
2023-03-17	33,400.00	33,400.00	33,400.00	33,400.00	25,810.74	3,700
2023-03-16	33,650.00	33,650.00	33,650.00	33,650.00	26,003.93	1,100
2023-03-15	33,500.00	33,600.00	33,500.00	33,500.00	25,888.02	300
2023-03-14	33,400.00	33,600.00	33,400.00	33,500.00	25,888.02	10,500
2023-03-13	33,400.00	33,400.00	33,400.00	33,400.00	25,810.74	4,700
2023-03-10	33,500.00	33,500.00	33,400.00	33,400.00	25,810.74	1,500
2023-03-09	33,000.00	33,050.00	33,000.00	33,000.00	25,501.63	6,100
2023-03-08	32,900.00	32,900.00	32,900.00	32,900.00	25,424.35	3,500
2023-03-07	32,200.00	32,900.00	32,200.00	32,900.00	25,424.35	500
2023-03-06	32,450.00	33,000.00	32,450.00	32,500.00	25,115.24	900
2023-03-03	32,550.00	32,550.00	32,550.00	32,550.00	25,153.88	600
2023-03-02	32,500.00	32,900.00	32,500.00	32,500.00	25,115.24	9,500
2023-03-01	33,000.00	33,000.00	32,850.00	33,000.00	25,501.63	2,400
2023-02-28	32,500.00	33,000.00	32,500.00	33,000.00	25,501.63	4,300
2023-02-27	32,500.00	32,800.00	32,500.00	32,800.00	25,347.07	1,900
2023-02-24	32,950.00	32,950.00	32,850.00	32,900.00	25,424.35	19,700
2023-02-23	32,700.00	32,900.00	32,700.00	32,900.00	25,424.35	7,600
2023-02-22	31,900.00	32,700.00	31,900.00	32,700.00	25,269.79	8,200
2023-02-21	32,000.00	32,500.00	32,000.00	32,500.00	25,115.24	4,700
2023-02-20	31,900.00	32,000.00	31,900.00	32,000.00	24,728.85	4,700
2023-02-17	31,950.00	31,950.00	31,950.00	31,950.00	24,690.21	1,600
2023-02-16	32,000.00	32,000.00	32,000.00	32,000.00	24,728.85	1,100
2023-02-15	31,950.00	32,000.00	31,900.00	31,900.00	24,651.57	6,600
2023-02-14	31,700.00	31,950.00	31,700.00	31,950.00	24,690.21	7,500
2023-02-13	31,650.00	31,700.00	31,650.00	31,700.00	24,497.02	11,500
2023-02-09	31,700.00	31,700.00	31,650.00	31,700.00	24,497.02	6,400
2023-02-08	31,700.00	31,700.00	31,600.00	31,650.00	24,458.38	6,300
2023-02-07	31,800.00	31,800.00	31,700.00	31,700.00	24,497.02	2,200
2023-02-06	31,500.00	31,550.00	31,500.00	31,550.00	24,381.10	5,100
2023-02-03	31,500.00	31,500.00	31,400.00	31,500.00	24,342.46	8,500
2023-02-02	31,000.00	31,500.00	31,000.00	31,500.00	24,342.46	800
2023-02-01	31,050.00	31,500.00	31,000.00	31,000.00	23,956.07	7,700
2023-01-31	31,400.00	31,450.00	31,000.00	31,000.00	23,956.07	3,400
2023-01-30	31,000.00	31,000.00	31,000.00	31,000.00	23,956.07	5,100
2023-01-27	30,600.00	30,800.00	30,500.00	30,600.00	23,646.96	5,700

← NewerPage 13 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.