Thac Ba Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-15	38,050.00	38,050.00	38,050.00	38,050.00	33,856.61	105
2025-09-12	37,800.00	38,000.00	37,800.00	38,000.00	33,812.12	4,701
2025-09-11	37,800.00	37,800.00	37,800.00	37,800.00	33,634.16	700
2025-09-10	37,800.00	37,800.00	37,800.00	37,800.00	33,634.16	202
2025-09-09	37,900.00	37,900.00	37,800.00	37,800.00	33,634.16	1,001
2025-09-08	37,900.00	38,000.00	37,650.00	37,900.00	33,723.14	2,800
2025-09-05	38,300.00	38,300.00	38,100.00	38,100.00	33,901.10	400
2025-09-04	37,950.00	37,950.00	37,950.00	37,950.00	33,767.63	902
2025-09-03	37,650.00	37,650.00	37,650.00	37,650.00	33,500.69	6,700
2025-08-29	37,650.00	37,800.00	37,650.00	37,650.00	33,500.69	10,400
2025-08-28	37,600.00	38,400.00	37,600.00	38,400.00	34,168.04	11,200
2025-08-27	37,700.00	37,750.00	37,650.00	37,650.00	33,500.69	2,300
2025-08-26	37,900.00	37,900.00	37,700.00	37,700.00	33,545.18	8,800
2025-08-25	38,500.00	38,500.00	37,850.00	37,850.00	33,678.65	3,700
2025-08-22	37,850.00	37,900.00	37,850.00	37,850.00	33,678.65	600
2025-08-21	38,800.00	38,800.00	38,500.00	38,500.00	34,257.02	600
2025-08-20	37,550.00	38,800.00	37,550.00	38,800.00	34,523.95	13,632
2025-08-19	37,600.00	38,200.00	37,550.00	37,800.00	33,634.16	4,417
2025-08-18	37,450.00	38,000.00	37,450.00	38,000.00	33,812.12	1,510
2025-08-15	37,850.00	37,850.00	37,600.00	37,700.00	33,545.18	2,501
2025-08-14	39,200.00	39,200.00	37,550.00	37,650.00	33,500.69	6,339
2025-08-13	37,450.00	39,200.00	37,450.00	39,200.00	34,879.87	2,300
2025-08-12	37,800.00	39,300.00	37,500.00	39,300.00	34,968.85	10,700
2025-08-11	37,900.00	37,900.00	37,750.00	37,900.00	33,723.14	900
2025-08-08	37,350.00	38,000.00	37,000.00	37,900.00	33,723.14	5,214
2025-08-07	38,500.00	38,500.00	37,550.00	37,550.00	33,411.71	1,114
2025-08-06	37,600.00	37,600.00	37,500.00	37,500.00	33,367.22	2,702
2025-08-04	38,500.00	38,500.00	38,050.00	38,500.00	34,257.02	27,202
2025-08-01	38,050.00	38,500.00	38,050.00	38,500.00	34,257.02	2,200
2025-07-31	38,000.00	38,200.00	38,000.00	38,000.00	33,812.12	13,344
2025-07-30	37,300.00	38,000.00	37,300.00	38,000.00	33,812.12	1,635
2025-07-29	37,750.00	38,000.00	37,700.00	38,000.00	33,812.12	3,300
2025-07-28	37,300.00	37,900.00	37,300.00	37,750.00	33,589.67	17,800
2025-07-25	37,250.00	37,500.00	37,200.00	37,300.00	33,189.26	2,705
2025-07-24	37,200.00	37,200.00	37,200.00	37,200.00	33,100.28	1,506
2025-07-23	37,400.00	37,500.00	37,000.00	37,500.00	33,367.22	4,700
2025-07-21	37,550.00	38,000.00	37,500.00	37,500.00	33,367.22	906
2025-07-17	37,550.00	37,550.00	37,500.00	37,500.00	33,367.22	320
2025-07-16	37,400.00	37,400.00	37,350.00	37,350.00	33,233.75	3,600
2025-07-15	37,550.00	37,550.00	37,300.00	37,350.00	33,233.75	1,900
2025-07-14	37,550.00	37,550.00	37,550.00	37,550.00	33,411.71	1,301
2025-07-11	37,850.00	37,950.00	37,500.00	37,900.00	33,723.14	6,501
2025-07-10	37,550.00	37,550.00	37,050.00	37,050.00	32,966.82	900
2025-07-09	37,600.00	37,600.00	37,550.00	37,550.00	33,411.71	1,001
2025-07-08	36,600.00	37,600.00	36,600.00	37,600.00	33,456.20	730
2025-07-07	37,650.00	37,650.00	37,650.00	37,650.00	33,500.69	1,000
2025-07-04	37,650.00	37,650.00	37,650.00	37,650.00	33,500.69	380
2025-07-03	37,700.00	37,700.00	36,800.00	37,650.00	33,500.69	20,900
2025-07-02	37,500.00	37,900.00	37,500.00	37,500.00	33,367.22	33,000
2025-07-01	37,500.00	37,700.00	37,500.00	37,500.00	33,367.22	1,805
2025-06-30	37,200.00	37,900.00	37,200.00	37,550.00	33,411.71	1,000
2025-06-27	36,000.00	37,450.00	36,000.00	37,450.00	33,322.73	19,405
2025-06-26	36,500.00	36,500.00	36,000.00	36,000.00	32,032.53	74,790
2025-06-25	37,050.00	37,050.00	36,400.00	36,400.00	32,388.45	57,101
2025-06-24	37,200.00	37,200.00	37,000.00	37,050.00	32,966.82	61,703
2025-06-23	38,050.00	38,050.00	37,300.00	37,500.00	33,367.22	34,600
2025-06-20	38,100.00	38,100.00	38,000.00	38,050.00	33,856.61	104,300
2025-06-19	38,550.00	38,550.00	38,400.00	38,500.00	34,257.02	15,800
2025-06-18	38,550.00	38,550.00	38,500.00	38,550.00	34,301.50	6,401
2025-06-17	38,550.00	38,550.00	38,550.00	38,550.00	34,301.50	13,600

← NewerPage 5 of 19 · 1,093 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.