Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	31,850.00	32,500.00	31,800.00	32,500.00	22,791.31	1,300
2022-01-25	33,200.00	33,200.00	31,500.00	32,000.00	22,440.67	8,300
2022-01-24	32,500.00	33,500.00	32,500.00	33,400.00	23,422.45	4,000
2022-01-21	33,300.00	33,500.00	33,300.00	33,500.00	23,492.58	15,900
2022-01-20	31,800.00	33,700.00	31,600.00	33,500.00	23,492.58	4,100
2022-01-19	31,500.00	31,600.00	31,500.00	31,600.00	22,160.16	1,300
2022-01-18	33,450.00	33,450.00	31,300.00	31,300.00	21,949.78	1,700
2022-01-17	35,700.00	35,700.00	31,350.00	31,350.00	21,984.85	13,900
2022-01-14	31,800.00	33,500.00	31,800.00	33,400.00	23,422.45	95,000
2022-01-13	31,250.00	31,500.00	31,250.00	31,500.00	22,090.04	16,300
2022-01-12	30,600.00	31,250.00	30,600.00	31,250.00	21,914.72	13,000
2022-01-11	30,500.00	30,700.00	30,300.00	30,700.00	21,529.02	9,600
2022-01-10	30,300.00	30,500.00	30,200.00	30,500.00	21,388.76	2,700
2022-01-07	30,200.00	30,600.00	30,200.00	30,300.00	21,248.51	5,300
2022-01-06	30,600.00	30,600.00	30,200.00	30,200.00	21,178.38	5,100
2022-01-05	30,900.00	30,900.00	30,100.00	30,200.00	21,178.38	1,200
2022-01-04	30,100.00	31,950.00	30,100.00	30,600.00	21,458.89	6,500
2021-12-31	30,800.00	30,800.00	30,100.00	30,100.00	21,108.26	2,600
2021-12-30	30,950.00	30,950.00	30,950.00	30,950.00	21,003.07	5,800
2021-12-29	32,700.00	32,700.00	30,900.00	30,950.00	21,003.07	9,600
2021-12-28	30,900.00	31,000.00	29,600.00	31,000.00	21,037.00	1,400
2021-12-27	31,300.00	31,500.00	30,900.00	30,900.00	20,969.14	6,300
2021-12-24	30,900.00	30,900.00	30,900.00	30,900.00	20,969.14	1,700
2021-12-23	30,800.00	31,000.00	30,800.00	30,900.00	20,969.14	4,000
2021-12-22	31,500.00	31,500.00	30,600.00	30,800.00	20,901.27	7,600
2021-12-21	30,800.00	31,000.00	30,800.00	31,000.00	21,037.00	5,800
2021-12-20	30,700.00	31,200.00	30,700.00	30,750.00	20,867.34	9,400
2021-12-17	30,900.00	30,900.00	30,700.00	30,700.00	20,833.41	10,400
2021-12-16	31,000.00	31,000.00	30,700.00	30,700.00	20,833.41	1,500
2021-12-15	31,000.00	31,000.00	31,000.00	31,000.00	21,037.00	24,600
2021-12-14	30,700.00	31,000.00	30,600.00	30,750.00	20,867.34	6,400
2021-12-13	31,300.00	31,300.00	30,800.00	31,200.00	21,172.72	900
2021-12-10	31,000.00	31,100.00	31,000.00	31,000.00	21,037.00	9,100
2021-12-09	31,000.00	31,000.00	31,000.00	31,000.00	21,037.00	32,500
2021-12-08	30,650.00	31,000.00	30,650.00	31,000.00	21,037.00	15,400
2021-12-07	30,800.00	30,800.00	30,200.00	30,650.00	20,799.48	3,900
2021-12-06	30,750.00	30,800.00	30,700.00	30,700.00	20,833.41	5,300
2021-12-03	31,200.00	31,200.00	30,700.00	30,700.00	20,833.41	4,000
2021-12-02	30,850.00	31,200.00	30,600.00	30,700.00	20,833.41	5,200
2021-12-01	30,900.00	32,000.00	30,900.00	30,900.00	20,969.14	12,400
2021-11-30	33,000.00	33,000.00	32,000.00	32,000.00	21,715.61	4,200
2021-11-29	30,700.00	32,000.00	30,650.00	32,000.00	21,715.61	25,500
2021-11-26	30,650.00	30,700.00	30,650.00	30,650.00	20,799.48	4,500
2021-11-25	30,600.00	30,650.00	30,600.00	30,650.00	20,799.48	5,500
2021-11-24	30,650.00	30,900.00	30,600.00	30,600.00	20,765.55	7,800
2021-11-23	30,600.00	30,650.00	30,600.00	30,650.00	20,799.48	9,100
2021-11-22	30,650.00	30,650.00	30,550.00	30,600.00	20,765.55	18,300
2021-11-19	30,650.00	31,000.00	30,600.00	30,600.00	20,765.55	17,500
2021-11-18	30,700.00	30,700.00	30,600.00	30,600.00	20,765.55	11,200
2021-11-17	30,600.00	30,700.00	30,600.00	30,600.00	20,765.55	11,800
2021-11-16	30,700.00	30,700.00	30,600.00	30,600.00	20,765.55	9,500
2021-11-15	30,600.00	30,750.00	30,600.00	30,600.00	20,765.55	13,100
2021-11-12	30,500.00	30,700.00	30,500.00	30,600.00	20,765.55	12,700
2021-11-11	30,400.00	30,500.00	30,400.00	30,500.00	20,697.69	6,600
2021-11-10	30,500.00	30,500.00	30,400.00	30,400.00	20,629.83	22,400
2021-11-09	30,500.00	30,500.00	30,500.00	30,500.00	20,697.69	13,300
2021-11-08	30,600.00	30,600.00	30,400.00	30,450.00	20,663.76	19,400
2021-11-05	30,450.00	30,550.00	30,400.00	30,550.00	20,731.62	17,600
2021-11-04	30,500.00	30,500.00	30,400.00	30,400.00	20,629.83	9,300
2021-11-03	30,500.00	30,600.00	30,300.00	30,300.00	20,561.97	41,200

← NewerPage 18 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.