Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	32,650.00	32,650.00	32,000.00	32,000.00	22,440.67	3,100
2022-04-28	31,100.00	32,800.00	31,000.00	32,800.00	23,001.69	24,000
2022-04-27	31,000.00	31,000.00	31,000.00	31,000.00	21,739.40	100
2022-04-26	31,400.00	31,400.00	31,000.00	31,000.00	21,739.40	12,600
2022-04-25	31,400.00	32,000.00	31,400.00	31,600.00	22,160.16	5,200
2022-04-22	31,000.00	32,000.00	31,000.00	31,500.00	22,090.04	3,900
2022-04-21	31,700.00	31,700.00	31,000.00	31,100.00	21,809.53	2,400
2022-04-20	32,700.00	32,700.00	31,700.00	31,700.00	22,230.29	19,700
2022-04-19	32,500.00	32,500.00	32,400.00	32,400.00	22,721.18	3,000
2022-04-18	32,800.00	32,800.00	32,300.00	32,500.00	22,791.31	13,100
2022-04-15	31,700.00	32,700.00	31,500.00	32,700.00	22,931.56	2,700
2022-04-14	31,700.00	32,800.00	31,600.00	32,800.00	23,001.69	1,000
2022-04-13	31,700.00	31,900.00	31,700.00	31,900.00	22,370.54	2,400
2022-04-12	32,600.00	32,600.00	32,000.00	32,000.00	22,440.67	8,300
2022-04-08	32,500.00	32,950.00	32,500.00	32,500.00	22,791.31	9,800
2022-04-07	32,800.00	32,800.00	32,000.00	32,500.00	22,791.31	7,600
2022-04-06	32,600.00	32,600.00	32,400.00	32,500.00	22,791.31	2,600
2022-04-05	32,700.00	32,700.00	32,200.00	32,200.00	22,580.93	2,200
2022-04-04	32,800.00	32,800.00	32,050.00	32,300.00	22,651.05	4,500
2022-04-01	31,800.00	32,800.00	31,800.00	32,800.00	23,001.69	12,500
2022-03-31	31,300.00	32,450.00	31,300.00	31,800.00	22,300.42	2,000
2022-03-30	31,000.00	31,300.00	31,000.00	31,300.00	21,949.78	1,900
2022-03-29	31,600.00	31,700.00	31,200.00	31,300.00	21,949.78	4,800
2022-03-28	31,600.00	31,800.00	31,600.00	31,800.00	22,300.42	1,700
2022-03-25	31,700.00	31,800.00	31,700.00	31,700.00	22,230.29	2,700
2022-03-24	31,800.00	31,800.00	31,500.00	31,700.00	22,230.29	5,400
2022-03-23	31,800.00	31,800.00	31,700.00	31,700.00	22,230.29	3,000
2022-03-22	31,900.00	32,000.00	31,700.00	31,800.00	22,300.42	16,700
2022-03-21	31,700.00	31,700.00	31,650.00	31,700.00	22,230.29	3,100
2022-03-18	31,650.00	31,900.00	31,650.00	31,700.00	22,230.29	2,300
2022-03-17	31,150.00	31,800.00	31,150.00	31,700.00	22,230.29	12,800
2022-03-16	32,400.00	32,500.00	31,050.00	31,100.00	21,809.53	2,700
2022-03-15	31,850.00	31,900.00	31,050.00	31,100.00	21,809.53	10,100
2022-03-14	32,450.00	32,450.00	30,500.00	31,900.00	22,370.54	16,300
2022-03-11	31,000.00	31,500.00	31,000.00	31,000.00	21,739.40	88,900
2022-03-10	32,500.00	32,500.00	31,000.00	31,000.00	21,739.40	12,600
2022-03-09	31,600.00	31,600.00	30,800.00	31,600.00	22,160.16	4,100
2022-03-08	31,500.00	31,550.00	31,500.00	31,550.00	22,125.10	16,600
2022-03-07	31,400.00	31,500.00	31,400.00	31,500.00	22,090.04	6,800
2022-03-04	31,100.00	31,500.00	31,100.00	31,100.00	21,809.53	8,800
2022-03-03	32,500.00	32,500.00	30,750.00	30,750.00	21,564.08	1,400
2022-03-02	31,000.00	31,000.00	31,000.00	31,000.00	21,739.40	200
2022-03-01	31,400.00	31,400.00	31,400.00	31,400.00	22,019.91	4,500
2022-02-28	32,500.00	32,500.00	31,200.00	31,450.00	22,054.97	700
2022-02-25	31,800.00	32,500.00	31,800.00	32,500.00	22,791.31	8,600
2022-02-24	31,050.00	31,500.00	31,050.00	31,500.00	22,090.04	1,200
2022-02-23	31,050.00	31,050.00	31,050.00	31,050.00	21,774.46	1,800
2022-02-22	32,500.00	32,500.00	31,050.00	31,050.00	21,774.46	600
2022-02-21	32,000.00	32,000.00	32,000.00	32,000.00	22,440.67	4,000
2022-02-17	32,000.00	32,000.00	30,850.00	31,600.00	22,160.16	3,100
2022-02-16	31,100.00	31,100.00	31,100.00	31,100.00	21,809.53	1,300
2022-02-15	32,400.00	32,400.00	32,200.00	32,250.00	22,615.99	1,200
2022-02-14	31,000.00	31,500.00	31,000.00	31,500.00	22,090.04	4,900
2022-02-11	31,000.00	31,500.00	31,000.00	31,500.00	22,090.04	800
2022-02-10	32,600.00	32,600.00	30,900.00	31,050.00	21,774.46	7,400
2022-02-09	31,000.00	32,700.00	31,000.00	32,600.00	22,861.43	1,000
2022-02-08	30,000.00	31,500.00	30,000.00	31,300.00	21,949.78	15,600
2022-02-07	31,300.00	31,300.00	31,300.00	31,300.00	21,949.78	100
2022-01-28	32,500.00	33,000.00	32,500.00	32,500.00	22,791.31	5,100
2022-01-27	32,500.00	32,500.00	32,500.00	32,500.00	22,791.31	2,200

← NewerPage 17 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.