Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	30,850.00	30,850.00	30,600.00	30,600.00	23,646.96	6,900
2023-01-18	30,300.00	30,550.00	30,300.00	30,550.00	23,608.32	2,700
2023-01-17	30,400.00	30,500.00	30,400.00	30,450.00	23,531.05	15,900
2023-01-16	30,450.00	30,450.00	29,500.00	30,400.00	23,492.41	17,100
2023-01-13	30,150.00	30,300.00	30,150.00	30,300.00	23,415.13	41,100
2023-01-12	30,050.00	30,300.00	30,050.00	30,200.00	23,337.85	4,800
2023-01-10	30,400.00	30,400.00	30,000.00	30,300.00	23,415.13	22,600
2023-01-09	30,550.00	30,600.00	30,400.00	30,400.00	23,492.41	20,700
2023-01-06	30,500.00	30,600.00	30,500.00	30,600.00	23,646.96	33,000
2023-01-05	29,950.00	30,000.00	29,800.00	30,000.00	23,183.30	3,600
2023-01-04	29,800.00	29,900.00	29,800.00	29,800.00	23,028.74	2,800
2023-01-03	29,500.00	29,800.00	29,500.00	29,800.00	23,028.74	7,900
2022-12-30	29,500.00	29,500.00	29,500.00	29,500.00	22,796.91	100
2022-12-29	29,100.00	29,100.00	29,000.00	29,000.00	22,410.52	3,200
2022-12-28	29,500.00	29,500.00	29,500.00	29,500.00	22,796.91	2,000
2022-12-27	29,300.00	29,300.00	29,300.00	29,300.00	22,642.35	100
2022-12-26	29,100.00	29,300.00	29,100.00	29,300.00	22,642.35	3,600
2022-12-23	29,050.00	29,100.00	29,050.00	29,100.00	22,487.80	1,500
2022-12-22	29,500.00	29,800.00	29,200.00	29,200.00	22,565.08	6,000
2022-12-21	29,300.00	29,500.00	29,300.00	29,400.00	22,719.63	6,600
2022-12-20	28,600.00	28,700.00	28,600.00	28,650.00	22,140.05	3,000
2022-12-19	29,200.00	29,600.00	29,200.00	29,600.00	22,874.19	3,200
2022-12-16	29,000.00	29,000.00	29,000.00	29,000.00	22,410.52	1,200
2022-12-14	29,900.00	29,900.00	29,900.00	29,900.00	23,106.02	100
2022-12-13	28,700.00	29,000.00	28,700.00	29,000.00	22,410.52	1,000
2022-12-12	29,900.00	29,900.00	28,800.00	28,800.00	22,255.97	2,400
2022-12-09	29,300.00	29,300.00	28,800.00	28,900.00	22,333.24	2,600
2022-12-08	29,150.00	29,300.00	29,150.00	29,300.00	22,642.35	2,200
2022-12-07	29,250.00	29,300.00	29,100.00	29,200.00	22,565.08	2,800
2022-12-06	28,900.00	28,900.00	28,600.00	28,900.00	22,333.24	12,500
2022-12-05	30,000.00	30,000.00	28,600.00	28,850.00	22,294.60	14,800
2022-12-02	29,900.00	31,000.00	29,900.00	30,500.00	22,410.52	32,500
2022-12-01	30,000.00	30,500.00	29,500.00	29,500.00	21,675.75	10,800
2022-11-30	29,500.00	30,000.00	28,950.00	30,000.00	22,043.14	4,100
2022-11-29	30,000.00	30,000.00	28,900.00	28,900.00	21,234.89	600
2022-11-28	28,750.00	29,950.00	28,750.00	29,950.00	22,006.40	2,100
2022-11-25	29,000.00	29,000.00	28,700.00	28,700.00	21,087.93	4,000
2022-11-24	28,800.00	28,800.00	28,600.00	28,600.00	21,014.46	200
2022-11-23	28,350.00	29,000.00	28,350.00	29,000.00	21,308.36	600
2022-11-22	28,900.00	29,000.00	28,300.00	28,300.00	20,794.02	1,200
2022-11-21	28,950.00	29,200.00	28,950.00	29,200.00	21,455.32	3,500
2022-11-18	27,200.00	29,000.00	27,200.00	27,500.00	20,206.21	2,300
2022-11-17	28,650.00	28,650.00	27,200.00	27,450.00	20,169.47	2,300
2022-11-16	27,300.00	27,300.00	26,000.00	27,000.00	19,838.82	12,400
2022-11-15	29,750.00	29,750.00	27,150.00	27,300.00	20,059.25	1,000
2022-11-14	28,800.00	28,800.00	28,750.00	28,750.00	21,124.67	15,300
2022-11-11	29,000.00	29,000.00	29,000.00	29,000.00	21,308.36	3,100
2022-11-10	29,500.00	29,500.00	29,000.00	29,000.00	21,308.36	10,200
2022-11-09	30,000.00	30,000.00	30,000.00	30,000.00	22,043.14	100
2022-11-08	29,500.00	30,000.00	29,200.00	29,500.00	21,675.75	3,200
2022-11-07	29,300.00	29,500.00	29,200.00	29,500.00	21,675.75	400
2022-11-04	30,100.00	30,100.00	29,500.00	29,500.00	21,675.75	4,100
2022-11-03	30,100.00	30,150.00	30,100.00	30,100.00	22,116.61	1,500
2022-11-02	30,800.00	30,800.00	30,000.00	30,200.00	22,190.09	3,000
2022-11-01	30,000.00	30,800.00	30,000.00	30,800.00	22,630.95	2,400
2022-10-31	29,800.00	29,800.00	29,600.00	29,800.00	21,896.18	7,300
2022-10-28	29,800.00	29,800.00	29,800.00	29,800.00	21,896.18	3,600
2022-10-27	29,500.00	30,850.00	29,500.00	30,850.00	22,667.69	700
2022-10-26	29,500.00	29,600.00	29,500.00	29,600.00	21,749.23	2,400
2022-10-25	30,000.00	30,000.00	29,500.00	29,800.00	21,896.18	2,600

← NewerPage 14 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.