Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	30,500.00	30,500.00	30,500.00	30,500.00	21,388.76	5,600
2022-07-27	30,500.00	30,550.00	30,500.00	30,500.00	21,388.76	5,100
2022-07-26	30,500.00	30,800.00	30,500.00	30,600.00	21,458.89	1,200
2022-07-25	31,000.00	31,000.00	30,550.00	30,550.00	21,423.83	3,500
2022-07-22	30,500.00	31,000.00	30,500.00	30,550.00	21,423.83	2,000
2022-07-21	31,000.00	31,000.00	30,500.00	30,500.00	21,388.76	9,200
2022-07-20	30,500.00	31,000.00	30,500.00	31,000.00	21,739.40	9,700
2022-07-19	30,500.00	30,500.00	30,400.00	30,500.00	21,388.76	3,500
2022-07-18	30,400.00	30,500.00	30,400.00	30,500.00	21,388.76	8,500
2022-07-15	30,300.00	30,400.00	30,300.00	30,400.00	21,318.64	7,000
2022-07-14	30,400.00	30,500.00	30,300.00	30,300.00	21,248.51	5,400
2022-07-13	30,300.00	30,300.00	30,300.00	30,300.00	21,248.51	100
2022-07-12	29,600.00	29,600.00	29,000.00	29,000.00	20,336.86	2,000
2022-07-11	30,400.00	30,400.00	29,800.00	30,400.00	21,318.64	1,400
2022-07-07	30,000.00	30,500.00	29,700.00	30,500.00	21,388.76	8,200
2022-07-06	30,300.00	30,300.00	30,050.00	30,050.00	21,073.19	700
2022-07-05	30,000.00	30,500.00	30,000.00	30,500.00	21,388.76	600
2022-07-04	30,000.00	30,000.00	30,000.00	30,000.00	21,038.13	25,800
2022-07-01	30,000.00	30,000.00	29,850.00	30,000.00	21,038.13	16,700
2022-06-30	30,500.00	30,500.00	30,000.00	30,000.00	21,038.13	4,100
2022-06-29	30,000.00	30,000.00	30,000.00	30,000.00	21,038.13	100
2022-06-28	30,050.00	30,050.00	30,000.00	30,050.00	21,073.19	10,700
2022-06-27	30,000.00	30,000.00	30,000.00	30,000.00	21,038.13	100
2022-06-24	29,300.00	30,600.00	29,250.00	30,600.00	21,458.89	9,300
2022-06-22	30,450.00	30,500.00	29,800.00	29,800.00	20,897.88	6,100
2022-06-21	30,050.00	30,050.00	29,500.00	29,600.00	20,757.62	19,700
2022-06-20	30,550.00	30,550.00	30,350.00	30,350.00	21,283.57	8,700
2022-06-17	30,500.00	30,550.00	30,300.00	30,550.00	21,423.83	9,200
2022-06-16	30,550.00	30,550.00	30,500.00	30,550.00	21,423.83	20,200
2022-06-15	31,000.00	31,000.00	30,350.00	30,500.00	21,388.76	4,500
2022-06-14	31,500.00	31,500.00	31,000.00	31,000.00	21,739.40	1,800
2022-06-13	30,700.00	30,700.00	30,300.00	30,600.00	21,458.89	36,300
2022-06-10	31,450.00	31,950.00	31,100.00	31,400.00	22,019.91	5,500
2022-06-09	31,500.00	31,500.00	31,450.00	31,450.00	22,054.97	3,000
2022-06-08	31,500.00	31,500.00	31,500.00	31,500.00	22,090.04	200
2022-06-07	30,400.00	31,450.00	30,400.00	30,400.00	21,318.64	8,400
2022-06-06	30,500.00	30,500.00	30,400.00	30,400.00	21,318.64	23,300
2022-06-03	30,500.00	30,500.00	30,500.00	30,500.00	21,388.76	800
2022-06-02	30,700.00	30,700.00	30,500.00	30,500.00	21,388.76	10,100
2022-06-01	30,700.00	30,800.00	30,700.00	30,700.00	21,529.02	3,600
2022-05-31	30,700.00	31,050.00	30,700.00	30,700.00	21,529.02	3,200
2022-05-30	29,600.00	30,000.00	29,550.00	30,000.00	21,038.13	18,400
2022-05-27	29,900.00	29,900.00	29,750.00	29,850.00	20,932.94	2,000
2022-05-26	30,650.00	30,650.00	29,700.00	29,900.00	20,968.00	1,100
2022-05-25	29,850.00	29,950.00	29,850.00	29,850.00	20,932.94	2,000
2022-05-24	30,900.00	30,900.00	29,500.00	29,500.00	20,687.49	6,200
2022-05-23	29,950.00	29,950.00	29,050.00	29,500.00	20,687.49	3,100
2022-05-20	29,950.00	29,950.00	29,950.00	29,950.00	21,003.07	700
2022-05-19	29,100.00	29,300.00	28,500.00	29,300.00	20,547.24	17,800
2022-05-18	29,050.00	30,000.00	29,050.00	30,000.00	21,038.13	9,200
2022-05-17	29,000.00	30,500.00	29,000.00	30,300.00	21,248.51	1,900
2022-05-16	30,500.00	30,500.00	29,800.00	29,800.00	20,897.88	10,300
2022-05-13	30,300.00	30,300.00	29,600.00	30,000.00	21,038.13	11,600
2022-05-12	30,950.00	30,950.00	30,050.00	30,050.00	21,073.19	4,300
2022-05-11	30,350.00	31,000.00	30,350.00	31,000.00	21,739.40	300
2022-05-10	30,300.00	30,700.00	30,200.00	30,300.00	21,248.51	8,200
2022-05-09	31,000.00	31,000.00	30,200.00	30,200.00	21,178.38	9,200
2022-05-06	31,050.00	31,050.00	31,050.00	31,050.00	21,774.46	100
2022-05-05	32,000.00	32,000.00	31,000.00	31,600.00	22,160.16	17,400
2022-05-04	32,000.00	32,000.00	32,000.00	32,000.00	22,440.67	9,600

← NewerPage 16 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.