Thac Mo Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	56,279.00	56,279.00	56,094.00	56,094.00	47,499.42	700
2023-11-30	55,818.00	55,818.00	55,356.00	55,356.00	46,874.49	3,900
2023-11-29	55,910.00	55,910.00	55,910.00	55,910.00	47,343.61	100
2023-11-28	53,603.00	53,603.00	53,603.00	53,603.00	45,390.08	100
2023-11-27	56,279.00	56,279.00	53,050.00	56,279.00	47,656.07	600
2023-11-24	56,740.00	56,740.00	55,356.00	56,279.00	47,656.07	3,200
2023-11-23	54,607.00	54,695.00	53,016.00	54,342.00	43,814.22	3,600
2023-11-22	55,225.00	55,225.00	54,253.00	54,342.00	43,814.22	700
2023-11-21	51,691.00	54,695.00	51,691.00	52,574.00	42,388.74	300
2023-11-20	53,900.00	54,607.00	53,900.00	54,430.00	43,885.17	1,900
2023-11-17	52,574.00	53,900.00	52,133.00	53,723.00	43,315.14	2,100
2023-11-16	53,016.00	54,695.00	52,133.00	54,607.00	44,027.88	600
2023-11-15	54,430.00	55,225.00	54,430.00	55,225.00	44,526.16	800
2023-11-14	53,900.00	54,430.00	51,514.00	54,430.00	43,885.17	5,500
2023-11-13	54,430.00	54,430.00	54,430.00	54,430.00	43,885.17	100
2023-11-10	54,695.00	54,695.00	54,342.00	54,430.00	43,885.17	1,600
2023-11-09	52,574.00	53,370.00	52,133.00	52,309.00	42,175.08	2,800
2023-11-08	51,249.00	52,133.00	51,249.00	52,133.00	42,033.17	600
2023-11-07	51,337.00	51,337.00	51,249.00	51,249.00	41,320.43	700
2023-11-06	51,072.00	53,370.00	51,072.00	51,514.00	41,534.09	3,500
2023-11-03	49,924.00	49,924.00	49,924.00	49,924.00	40,252.13	200
2023-11-02	49,658.00	50,984.00	49,658.00	50,807.00	40,964.06	5,000
2023-11-01	50,807.00	50,807.00	49,658.00	49,658.00	40,037.66	600
2023-10-31	53,370.00	53,370.00	49,658.00	49,747.00	40,109.42	1,900
2023-10-30	49,747.00	49,924.00	49,658.00	49,924.00	40,252.13	2,900
2023-10-27	50,189.00	51,691.00	50,189.00	51,691.00	41,676.80	2,100
2023-10-26	52,221.00	52,221.00	52,221.00	52,221.00	42,104.13	100
2023-10-25	50,100.00	52,486.00	50,100.00	52,221.00	42,104.13	3,000
2023-10-24	49,658.00	53,281.00	49,658.00	53,016.00	42,745.11	1,600
2023-10-23	53,370.00	53,370.00	53,370.00	53,370.00	43,030.53	100
2023-10-20	49,706.00	50,807.00	49,706.00	50,807.00	38,948.39	3,000
2023-10-19	51,230.00	51,230.00	50,722.00	50,722.00	38,883.23	8,400
2023-10-18	50,384.00	50,722.00	50,384.00	50,722.00	38,883.23	2,200
2023-10-17	50,384.00	50,722.00	50,384.00	50,384.00	38,624.12	3,500
2023-10-16	50,130.00	50,384.00	50,130.00	50,384.00	38,624.12	4,600
2023-10-13	49,960.00	50,299.00	49,960.00	50,130.00	38,429.41	4,300
2023-10-12	50,384.00	50,384.00	49,198.00	49,368.00	37,845.26	900
2023-10-11	50,384.00	50,384.00	50,384.00	50,384.00	38,624.12	3,400
2023-10-10	49,960.00	50,384.00	49,960.00	50,299.00	38,558.96	2,100
2023-10-09	49,791.00	50,384.00	49,791.00	50,299.00	38,558.96	12,100
2023-10-06	49,029.00	49,960.00	49,029.00	49,960.00	38,299.09	1,700
2023-10-05	49,029.00	49,029.00	48,690.00	49,029.00	37,585.39	1,500
2023-10-04	49,029.00	49,029.00	48,944.00	48,944.00	37,520.23	500
2023-10-03	46,658.00	49,029.00	46,658.00	49,029.00	37,585.39	200
2023-10-02	46,488.00	49,114.00	46,488.00	49,114.00	37,650.55	1,100
2023-09-29	48,436.00	48,436.00	48,436.00	48,436.00	37,130.80	300
2023-09-27	44,964.00	45,303.00	44,964.00	45,303.00	34,729.05	600
2023-09-25	49,114.00	49,114.00	46,997.00	46,997.00	36,027.67	400
2023-09-22	49,029.00	49,029.00	49,029.00	49,029.00	37,585.39	100
2023-09-21	47,843.00	49,029.00	47,843.00	49,029.00	37,585.39	400
2023-09-20	47,843.00	47,843.00	47,843.00	47,843.00	36,676.20	200
2023-09-19	46,743.00	47,843.00	46,743.00	47,843.00	36,676.20	700
2023-09-18	46,743.00	46,743.00	46,743.00	46,743.00	35,832.95	100
2023-09-14	47,843.00	47,843.00	47,843.00	47,843.00	36,676.20	1,200
2023-09-13	48,605.00	48,605.00	48,605.00	48,605.00	37,260.35	100
2023-09-12	48,097.00	48,605.00	46,997.00	46,997.00	36,027.67	2,400
2023-09-08	47,420.00	47,843.00	47,420.00	47,843.00	36,676.20	2,000
2023-09-07	46,743.00	46,743.00	46,743.00	46,743.00	35,832.95	100
2023-09-06	46,743.00	46,743.00	46,573.00	46,658.00	35,767.79	5,800
2023-09-05	46,573.00	46,573.00	46,573.00	46,573.00	35,702.63	100

← NewerPage 12 of 19 · 1,132 trading daysOlder →

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.