Thac Mo Hydropower JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	46,488.00	46,488.00	46,488.00	46,488.00	35,637.47	700
2023-08-25	46,658.00	46,658.00	46,658.00	46,658.00	35,767.79	100
2023-08-24	46,658.00	46,658.00	46,658.00	46,658.00	35,767.79	100
2023-08-21	46,488.00	46,658.00	46,488.00	46,658.00	35,767.79	1,300
2023-08-18	46,404.00	46,404.00	46,404.00	46,404.00	35,573.07	300
2023-08-17	48,267.00	48,267.00	48,267.00	48,267.00	37,001.24	100
2023-08-16	49,960.00	49,960.00	49,960.00	49,960.00	38,299.09	100
2023-08-15	49,960.00	49,960.00	49,960.00	49,960.00	38,299.09	400
2023-08-14	47,505.00	50,045.00	47,505.00	50,045.00	38,364.25	2,100
2023-08-11	48,944.00	50,130.00	47,251.00	47,251.00	36,222.38	6,200
2023-08-10	49,029.00	49,029.00	46,997.00	46,997.00	36,027.67	400
2023-08-09	48,267.00	48,267.00	48,267.00	48,267.00	37,001.24	100
2023-08-08	47,420.00	47,843.00	47,420.00	47,843.00	36,676.20	200
2023-08-07	48,521.00	48,521.00	47,420.00	47,420.00	36,351.94	200
2023-08-03	45,811.00	48,521.00	44,033.00	48,521.00	37,195.96	1,100
2023-08-02	45,472.00	45,472.00	45,472.00	45,472.00	34,858.61	3,000
2023-07-28	47,505.00	47,843.00	47,505.00	47,843.00	36,676.20	300
2023-07-26	50,638.00	50,638.00	50,638.00	50,638.00	38,818.84	200
2023-07-25	47,335.00	50,299.00	47,166.00	47,335.00	36,286.77	1,900
2023-07-24	50,384.00	50,384.00	47,335.00	47,335.00	36,286.77	1,300
2023-07-21	50,130.00	50,807.00	50,130.00	50,384.00	38,624.12	2,700
2023-07-20	50,045.00	50,130.00	50,045.00	50,130.00	38,429.41	700
2023-07-19	49,960.00	49,960.00	49,960.00	49,960.00	38,299.09	700
2023-07-18	51,654.00	51,654.00	48,351.00	49,960.00	38,299.09	1,500
2023-07-17	47,589.00	51,654.00	47,505.00	51,654.00	39,597.70	1,100
2023-07-14	50,807.00	50,807.00	50,807.00	50,807.00	38,948.39	2,400
2023-07-12	49,121.00	49,537.00	49,121.00	49,537.00	37,227.38	700
2023-07-11	48,704.00	48,704.00	48,704.00	48,704.00	36,601.38	500
2023-07-10	47,456.00	49,121.00	47,456.00	48,704.00	36,601.38	7,300
2023-07-07	45,957.00	47,456.00	45,957.00	47,456.00	35,663.50	1,100
2023-07-06	49,121.00	49,121.00	47,456.00	47,456.00	35,663.50	800
2023-07-05	47,872.00	47,872.00	47,872.00	47,872.00	35,976.13	3,200
2023-07-04	45,541.00	47,456.00	45,541.00	47,456.00	35,663.50	1,100
2023-07-03	47,372.00	47,372.00	45,374.00	47,372.00	35,600.37	1,300
2023-06-29	45,374.00	45,374.00	45,374.00	45,374.00	34,098.86	200
2023-06-28	44,958.00	44,958.00	44,958.00	44,958.00	33,786.24	100
2023-06-26	46,623.00	47,372.00	46,623.00	47,039.00	35,350.12	1,000
2023-06-23	46,623.00	46,623.00	46,623.00	46,623.00	35,037.49	1,700
2023-06-22	47,123.00	47,206.00	46,540.00	46,623.00	35,037.49	2,700
2023-06-21	45,208.00	45,208.00	44,125.00	44,125.00	33,160.23	200
2023-06-20	44,958.00	45,208.00	44,958.00	45,208.00	33,974.11	2,400
2023-06-16	46,207.00	47,123.00	46,207.00	47,039.00	35,350.12	1,900
2023-06-15	46,873.00	47,039.00	46,873.00	46,873.00	35,225.37	1,800
2023-06-13	46,540.00	47,622.00	46,540.00	47,622.00	35,788.25	1,300
2023-06-12	46,123.00	46,623.00	46,123.00	46,540.00	34,975.12	2,600
2023-06-09	45,790.00	46,123.00	45,707.00	46,123.00	34,661.74	2,100
2023-06-08	45,036.00	45,036.00	42,674.00	44,791.00	32,758.93	5,800
2023-06-06	46,420.00	46,420.00	45,036.00	45,036.00	32,938.11	5,500
2023-06-05	45,199.00	48,293.00	45,199.00	48,293.00	35,320.19	3,700
2023-06-02	43,163.00	45,199.00	43,163.00	45,199.00	33,057.33	5,500
2023-06-01	43,163.00	43,163.00	43,163.00	43,163.00	31,568.25	100
2023-05-31	43,977.00	43,977.00	43,163.00	43,163.00	31,568.25	1,800
2023-05-30	43,163.00	43,163.00	43,163.00	43,163.00	31,568.25	100
2023-05-29	43,163.00	43,163.00	43,163.00	43,163.00	31,568.25	400
2023-05-26	42,511.00	43,163.00	42,511.00	43,163.00	31,568.25	300
2023-05-25	45,117.00	45,117.00	44,710.00	45,117.00	32,997.35	3,500
2023-05-23	43,081.00	43,163.00	43,081.00	43,163.00	31,568.25	2,200
2023-05-22	43,081.00	43,081.00	43,081.00	43,081.00	31,508.28	200
2023-05-19	43,325.00	43,325.00	41,615.00	41,615.00	30,436.09	3,000
2023-05-18	44,384.00	44,384.00	44,303.00	44,303.00	32,402.02	600

← NewerPage 13 of 19 · 1,131 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.