Thac Mo Hydropower JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 71,895.00 | 71,895.00 | 71,212.00 | 71,212.00 | 64,066.98 | 2,400 |
| 2024-03-01 | 73,066.00 | 73,066.00 | 71,017.00 | 72,871.00 | 65,559.53 | 600 |
| 2024-02-29 | 72,675.00 | 73,066.00 | 71,212.00 | 73,066.00 | 65,734.96 | 500 |
| 2024-02-28 | 73,944.00 | 73,944.00 | 70,920.00 | 73,066.00 | 65,734.96 | 2,100 |
| 2024-02-27 | 71,700.00 | 74,627.00 | 71,700.00 | 74,041.00 | 66,612.14 | 7,800 |
| 2024-02-26 | 72,188.00 | 72,188.00 | 71,700.00 | 71,700.00 | 64,506.02 | 1,000 |
| 2024-02-23 | 71,212.00 | 72,188.00 | 70,724.00 | 72,188.00 | 64,945.06 | 2,100 |
| 2024-02-22 | 72,578.00 | 72,578.00 | 71,700.00 | 72,578.00 | 65,295.93 | 3,100 |
| 2024-02-21 | 72,675.00 | 72,675.00 | 71,993.00 | 72,578.00 | 65,295.93 | 900 |
| 2024-02-20 | 73,163.00 | 73,163.00 | 72,675.00 | 72,675.00 | 65,383.19 | 2,400 |
| 2024-02-19 | 72,188.00 | 73,163.00 | 72,188.00 | 72,675.00 | 65,383.19 | 900 |
| 2024-02-16 | 74,627.00 | 74,627.00 | 72,188.00 | 72,188.00 | 64,945.06 | 4,800 |
| 2024-02-15 | 72,871.00 | 74,627.00 | 71,212.00 | 74,627.00 | 67,139.34 | 9,800 |
| 2024-02-07 | 69,749.00 | 70,237.00 | 69,261.00 | 70,237.00 | 63,189.81 | 5,700 |
| 2024-02-06 | 69,261.00 | 69,261.00 | 69,261.00 | 69,261.00 | 62,311.74 | 7,300 |
| 2024-02-05 | 69,261.00 | 69,261.00 | 69,261.00 | 69,261.00 | 62,311.74 | 2,000 |
| 2024-02-02 | 68,286.00 | 69,164.00 | 68,286.00 | 69,164.00 | 62,224.47 | 1,100 |
| 2024-02-01 | 68,286.00 | 68,286.00 | 68,286.00 | 68,286.00 | 61,434.56 | 1,300 |
| 2024-01-31 | 68,383.00 | 68,383.00 | 68,286.00 | 68,286.00 | 61,434.56 | 800 |
| 2024-01-30 | 68,188.00 | 70,334.00 | 68,188.00 | 70,334.00 | 63,277.08 | 1,800 |
| 2024-01-29 | 68,091.00 | 68,286.00 | 67,798.00 | 68,286.00 | 61,434.56 | 1,600 |
| 2024-01-26 | 68,188.00 | 68,188.00 | 68,091.00 | 68,091.00 | 61,259.13 | 1,100 |
| 2024-01-25 | 66,725.00 | 68,188.00 | 65,359.00 | 68,188.00 | 61,346.39 | 1,100 |
| 2024-01-24 | 66,822.00 | 66,822.00 | 66,725.00 | 66,725.00 | 60,030.18 | 2,200 |
| 2024-01-23 | 66,140.00 | 66,822.00 | 66,042.00 | 66,822.00 | 60,117.45 | 1,800 |
| 2024-01-22 | 65,262.00 | 66,237.00 | 65,262.00 | 66,042.00 | 59,415.71 | 2,600 |
| 2024-01-19 | 68,286.00 | 69,261.00 | 66,335.00 | 68,773.00 | 61,872.70 | 9,300 |
| 2024-01-18 | 66,889.00 | 66,889.00 | 65,966.00 | 66,059.00 | 55,937.61 | 2,400 |
| 2024-01-17 | 66,428.00 | 66,889.00 | 66,243.00 | 66,889.00 | 56,640.44 | 8,300 |
| 2024-01-16 | 66,428.00 | 66,889.00 | 66,243.00 | 66,428.00 | 56,250.07 | 4,700 |
| 2024-01-15 | 64,675.00 | 66,428.00 | 64,675.00 | 66,428.00 | 56,250.07 | 26,700 |
| 2024-01-12 | 64,029.00 | 65,044.00 | 64,029.00 | 64,675.00 | 54,765.66 | 9,200 |
| 2024-01-11 | 64,213.00 | 64,213.00 | 64,029.00 | 64,029.00 | 54,218.64 | 3,600 |
| 2024-01-10 | 64,121.00 | 64,582.00 | 63,937.00 | 63,937.00 | 54,140.73 | 7,100 |
| 2024-01-09 | 63,660.00 | 63,937.00 | 63,660.00 | 63,937.00 | 54,140.73 | 4,300 |
| 2024-01-08 | 63,660.00 | 64,490.00 | 63,660.00 | 63,660.00 | 53,906.17 | 1,600 |
| 2024-01-05 | 63,199.00 | 63,199.00 | 63,106.00 | 63,106.00 | 53,437.06 | 3,800 |
| 2024-01-04 | 62,922.00 | 64,121.00 | 60,431.00 | 63,199.00 | 53,515.81 | 800 |
| 2024-01-03 | 63,199.00 | 63,199.00 | 63,106.00 | 63,106.00 | 53,437.06 | 8,100 |
| 2024-01-02 | 63,199.00 | 63,199.00 | 63,106.00 | 63,199.00 | 53,515.81 | 6,700 |
| 2023-12-29 | 63,199.00 | 63,199.00 | 62,553.00 | 62,829.00 | 53,202.50 | 33,500 |
| 2023-12-28 | 60,523.00 | 63,475.00 | 60,523.00 | 62,737.00 | 53,124.59 | 4,000 |
| 2023-12-27 | 63,291.00 | 63,291.00 | 60,892.00 | 60,892.00 | 51,562.28 | 2,200 |
| 2023-12-26 | 59,047.00 | 61,815.00 | 59,047.00 | 61,815.00 | 52,343.86 | 6,500 |
| 2023-12-25 | 59,047.00 | 59,047.00 | 57,847.00 | 59,047.00 | 49,999.97 | 2,500 |
| 2023-12-22 | 57,202.00 | 57,478.00 | 57,202.00 | 57,478.00 | 48,671.36 | 2,100 |
| 2023-12-21 | 57,386.00 | 57,663.00 | 57,386.00 | 57,663.00 | 48,828.02 | 900 |
| 2023-12-20 | 57,109.00 | 57,940.00 | 57,017.00 | 57,386.00 | 48,593.46 | 2,400 |
| 2023-12-19 | 58,493.00 | 58,493.00 | 56,740.00 | 57,386.00 | 48,593.46 | 3,500 |
| 2023-12-18 | 58,770.00 | 58,770.00 | 56,279.00 | 56,279.00 | 47,656.07 | 2,600 |
| 2023-12-15 | 56,371.00 | 58,770.00 | 56,371.00 | 58,770.00 | 49,765.41 | 2,800 |
| 2023-12-14 | 57,386.00 | 58,770.00 | 54,434.00 | 58,770.00 | 49,765.41 | 11,900 |
| 2023-12-13 | 58,124.00 | 58,770.00 | 57,663.00 | 57,663.00 | 48,828.02 | 1,600 |
| 2023-12-12 | 57,202.00 | 57,663.00 | 57,202.00 | 57,663.00 | 48,828.02 | 4,400 |
| 2023-12-11 | 57,294.00 | 57,663.00 | 57,294.00 | 57,663.00 | 48,828.02 | 800 |
| 2023-12-08 | 57,663.00 | 57,663.00 | 57,294.00 | 57,663.00 | 48,828.02 | 1,100 |
| 2023-12-07 | 57,202.00 | 57,663.00 | 57,202.00 | 57,663.00 | 48,828.02 | 1,100 |
| 2023-12-06 | 57,663.00 | 57,663.00 | 57,202.00 | 57,202.00 | 48,437.65 | 1,100 |
| 2023-12-05 | 57,202.00 | 57,663.00 | 55,356.00 | 57,663.00 | 48,828.02 | 8,400 |
| 2023-12-04 | 56,740.00 | 56,740.00 | 56,740.00 | 56,740.00 | 48,046.44 | 500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 2,000.0000 VND |
| 2025-12-25 | 1,000.0000 VND |
| 2025-07-17 | 1,200.0000 VND |
| 2024-12-11 | 1,800.0000 VND |
| 2024-01-19 | 3,883.0000 VND |
| 2023-11-24 | 2,600.0000 VND |
| 2023-10-23 | 2,500.0000 VND |
| 2023-07-14 | 1,000.0000 VND |
| 2023-06-09 | 1,200.0000 VND |
| 2022-12-16 | 800.0000 VND |
| 2022-06-21 | 3,000.0000 VND |
| 2021-09-23 | 1,230.0000 VND |
| 2021-06-07 | 4,500.0000 VND |
| 2021-03-09 | 1,500.0000 VND |
| 2020-06-17 | 1,500.0000 VND |
| 2019-12-20 | 1,500.0000 VND |
| 2019-05-29 | 1,500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.