Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	31,000.00	31,000.00	29,600.00	30,800.00	22,630.95	3,200
2022-10-21	31,000.00	31,200.00	31,000.00	31,000.00	22,777.91	19,800
2022-10-20	30,450.00	31,000.00	30,450.00	31,000.00	22,777.91	5,800
2022-10-19	30,000.00	30,500.00	30,000.00	30,500.00	22,410.52	900
2022-10-18	29,950.00	30,000.00	29,950.00	30,000.00	22,043.14	1,100
2022-10-17	29,950.00	30,000.00	29,100.00	29,100.00	21,381.84	4,900
2022-10-14	29,550.00	30,000.00	29,500.00	29,500.00	21,675.75	4,600
2022-10-13	30,300.00	30,300.00	29,500.00	29,500.00	21,675.75	1,700
2022-10-12	30,150.00	30,150.00	29,500.00	29,500.00	21,675.75	900
2022-10-11	29,550.00	29,550.00	28,500.00	28,500.00	20,940.98	1,500
2022-10-10	29,000.00	29,550.00	29,000.00	29,550.00	21,712.49	2,200
2022-10-07	30,000.00	30,000.00	28,500.00	29,000.00	21,308.36	7,600
2022-10-06	30,600.00	31,000.00	30,000.00	30,000.00	22,043.14	2,100
2022-10-05	30,000.00	30,300.00	30,000.00	30,300.00	22,263.57	2,500
2022-10-04	30,950.00	30,950.00	29,800.00	29,800.00	21,896.18	17,100
2022-10-03	30,100.00	30,100.00	29,700.00	30,000.00	22,043.14	9,200
2022-09-30	30,500.00	31,000.00	30,200.00	31,000.00	22,777.91	3,500
2022-09-29	31,200.00	31,400.00	31,000.00	31,000.00	22,777.91	2,700
2022-09-28	31,000.00	31,500.00	31,000.00	31,100.00	22,851.38	37,900
2022-09-27	31,350.00	31,350.00	30,800.00	31,000.00	22,777.91	10,000
2022-09-26	31,500.00	31,500.00	31,500.00	31,500.00	23,145.29	1,100
2022-09-23	31,500.00	32,000.00	31,500.00	32,000.00	23,512.68	6,000
2022-09-22	31,000.00	31,500.00	31,000.00	31,500.00	23,145.29	6,500
2022-09-21	31,500.00	31,900.00	31,050.00	31,100.00	22,851.38	4,500
2022-09-20	31,250.00	31,500.00	31,200.00	31,500.00	23,145.29	2,600
2022-09-19	31,300.00	31,300.00	31,150.00	31,250.00	22,961.60	13,900
2022-09-16	31,300.00	32,100.00	31,100.00	31,350.00	23,035.08	18,300
2022-09-15	31,300.00	31,300.00	31,300.00	31,300.00	22,998.34	200
2022-09-14	31,300.00	31,500.00	31,300.00	31,500.00	23,145.29	4,600
2022-09-13	31,400.00	31,600.00	31,400.00	31,500.00	23,145.29	6,800
2022-09-12	31,500.00	31,500.00	31,400.00	31,400.00	23,071.82	4,500
2022-09-09	30,800.00	31,500.00	30,800.00	31,500.00	23,145.29	11,100
2022-09-08	30,800.00	31,050.00	30,800.00	30,800.00	22,630.95	5,100
2022-09-07	30,800.00	31,300.00	30,800.00	30,800.00	22,630.95	4,100
2022-09-06	30,900.00	30,900.00	30,800.00	30,800.00	22,630.95	3,100
2022-09-05	31,400.00	31,400.00	30,800.00	30,800.00	22,630.95	7,500
2022-08-31	31,000.00	31,000.00	30,600.00	31,000.00	22,777.91	4,400
2022-08-30	31,100.00	31,100.00	30,700.00	30,700.00	22,557.48	2,900
2022-08-29	31,400.00	31,600.00	31,000.00	31,600.00	23,218.77	5,000
2022-08-26	33,000.00	33,000.00	32,850.00	32,900.00	23,071.82	8,500
2022-08-25	32,500.00	33,000.00	32,500.00	32,600.00	22,861.43	5,600
2022-08-24	32,700.00	32,950.00	32,700.00	32,800.00	23,001.69	6,700
2022-08-23	32,800.00	33,000.00	32,500.00	33,000.00	23,141.94	9,000
2022-08-22	32,800.00	32,850.00	32,800.00	32,850.00	23,036.75	20,000
2022-08-19	31,700.00	33,000.00	31,700.00	32,800.00	23,001.69	4,900
2022-08-18	32,000.00	32,800.00	31,800.00	32,750.00	22,966.62	17,800
2022-08-17	31,900.00	32,000.00	30,500.00	31,450.00	22,054.97	5,600
2022-08-16	31,800.00	31,800.00	31,800.00	31,800.00	22,300.42	2,700
2022-08-15	31,500.00	31,800.00	31,500.00	31,800.00	22,300.42	6,000
2022-08-12	31,200.00	31,450.00	31,000.00	31,450.00	22,054.97	8,300
2022-08-11	31,400.00	31,400.00	31,200.00	31,200.00	21,879.65	3,800
2022-08-10	31,100.00	31,500.00	31,100.00	31,500.00	22,090.04	1,300
2022-08-09	31,500.00	31,500.00	31,000.00	31,000.00	21,739.40	4,500
2022-08-08	31,000.00	31,500.00	31,000.00	31,500.00	22,090.04	2,800
2022-08-05	31,400.00	31,500.00	31,000.00	31,000.00	21,739.40	4,100
2022-08-04	30,600.00	31,150.00	30,600.00	31,000.00	21,739.40	5,800
2022-08-03	31,000.00	31,000.00	31,000.00	31,000.00	21,739.40	700
2022-08-02	30,600.00	30,600.00	30,600.00	30,600.00	21,458.89	1,800
2022-08-01	30,500.00	30,700.00	30,500.00	30,700.00	21,529.02	8,000
2022-07-29	30,500.00	30,500.00	30,500.00	30,500.00	21,388.76	2,100

← NewerPage 15 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.