Thac Mo Hydropower JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 44,509.00 | 44,673.00 | 43,934.00 | 44,673.00 | 32,006.75 | 2,000 |
| 2022-10-12 | 44,509.00 | 44,509.00 | 44,509.00 | 44,509.00 | 31,889.25 | 100 |
| 2022-10-10 | 41,881.00 | 42,703.00 | 41,881.00 | 42,703.00 | 30,595.31 | 1,100 |
| 2022-10-06 | 43,277.00 | 44,673.00 | 41,881.00 | 44,673.00 | 32,006.75 | 2,000 |
| 2022-10-05 | 43,031.00 | 43,524.00 | 43,031.00 | 43,524.00 | 31,183.53 | 2,600 |
| 2022-10-04 | 42,292.00 | 42,703.00 | 40,239.00 | 41,881.00 | 30,006.38 | 2,900 |
| 2022-10-03 | 43,113.00 | 43,934.00 | 42,703.00 | 42,703.00 | 30,595.31 | 4,900 |
| 2022-09-30 | 44,427.00 | 44,756.00 | 43,113.00 | 43,113.00 | 30,889.06 | 5,300 |
| 2022-09-29 | 44,427.00 | 44,427.00 | 44,263.00 | 44,263.00 | 31,713.00 | 3,900 |
| 2022-09-28 | 45,248.00 | 45,248.00 | 44,263.00 | 44,263.00 | 31,713.00 | 9,700 |
| 2022-09-27 | 46,726.00 | 46,809.00 | 45,166.00 | 45,166.00 | 32,359.97 | 9,000 |
| 2022-09-26 | 46,809.00 | 46,809.00 | 46,809.00 | 46,809.00 | 33,537.13 | 1,400 |
| 2022-09-23 | 47,548.00 | 47,630.00 | 47,548.00 | 47,630.00 | 34,125.35 | 2,100 |
| 2022-09-22 | 47,548.00 | 47,630.00 | 47,548.00 | 47,630.00 | 34,125.35 | 200 |
| 2022-09-21 | 45,987.00 | 46,562.00 | 45,741.00 | 46,480.00 | 33,301.41 | 9,600 |
| 2022-09-20 | 46,069.00 | 46,562.00 | 45,987.00 | 46,562.00 | 33,360.16 | 7,400 |
| 2022-09-19 | 46,809.00 | 46,809.00 | 46,069.00 | 46,152.00 | 33,066.41 | 10,600 |
| 2022-09-16 | 47,794.00 | 47,794.00 | 46,726.00 | 46,726.00 | 33,477.66 | 300 |
| 2022-09-15 | 46,562.00 | 46,562.00 | 46,562.00 | 46,562.00 | 33,360.16 | 200 |
| 2022-09-14 | 46,726.00 | 46,973.00 | 46,480.00 | 46,562.00 | 33,360.16 | 7,100 |
| 2022-09-13 | 48,451.00 | 48,451.00 | 46,891.00 | 46,891.00 | 33,595.88 | 1,500 |
| 2022-09-12 | 47,548.00 | 47,630.00 | 47,548.00 | 47,630.00 | 34,125.35 | 1,000 |
| 2022-09-09 | 47,466.00 | 47,630.00 | 46,316.00 | 47,630.00 | 34,125.35 | 900 |
| 2022-09-08 | 47,630.00 | 47,630.00 | 47,630.00 | 47,630.00 | 34,125.35 | 1,600 |
| 2022-09-07 | 46,398.00 | 46,644.00 | 46,316.00 | 46,562.00 | 33,360.16 | 1,900 |
| 2022-09-05 | 48,862.00 | 48,862.00 | 48,862.00 | 48,862.00 | 35,008.04 | 100 |
| 2022-08-31 | 46,644.00 | 47,712.00 | 46,644.00 | 46,726.00 | 33,477.66 | 1,800 |
| 2022-08-30 | 48,287.00 | 48,287.00 | 46,644.00 | 46,644.00 | 33,418.91 | 4,000 |
| 2022-08-29 | 45,330.00 | 46,726.00 | 45,330.00 | 46,726.00 | 33,477.66 | 600 |
| 2022-08-26 | 48,779.00 | 48,779.00 | 46,152.00 | 46,644.00 | 33,418.91 | 300 |
| 2022-08-25 | 46,809.00 | 46,809.00 | 46,809.00 | 46,809.00 | 33,537.13 | 200 |
| 2022-08-24 | 46,809.00 | 46,809.00 | 46,809.00 | 46,809.00 | 33,537.13 | 1,000 |
| 2022-08-23 | 45,659.00 | 46,809.00 | 45,577.00 | 46,809.00 | 33,537.13 | 1,200 |
| 2022-08-22 | 45,495.00 | 46,891.00 | 45,495.00 | 46,809.00 | 33,537.13 | 4,500 |
| 2022-08-18 | 48,040.00 | 48,040.00 | 48,040.00 | 48,040.00 | 34,419.10 | 600 |
| 2022-08-17 | 47,137.00 | 48,040.00 | 47,137.00 | 48,040.00 | 34,419.10 | 2,100 |
| 2022-08-16 | 48,779.00 | 48,779.00 | 47,383.00 | 48,040.00 | 34,419.10 | 3,100 |
| 2022-08-15 | 47,219.00 | 48,862.00 | 47,219.00 | 48,862.00 | 35,008.04 | 2,200 |
| 2022-08-12 | 48,451.00 | 49,026.00 | 48,451.00 | 49,026.00 | 35,125.54 | 2,000 |
| 2022-08-11 | 48,040.00 | 49,026.00 | 46,480.00 | 49,026.00 | 35,125.54 | 4,400 |
| 2022-08-10 | 47,137.00 | 48,451.00 | 47,055.00 | 48,040.00 | 34,419.10 | 2,200 |
| 2022-08-09 | 48,944.00 | 48,944.00 | 48,944.00 | 48,944.00 | 35,066.79 | 1,000 |
| 2022-08-08 | 46,809.00 | 49,108.00 | 46,809.00 | 49,108.00 | 35,184.29 | 400 |
| 2022-08-05 | 49,601.00 | 49,601.00 | 46,480.00 | 49,272.00 | 35,301.79 | 2,400 |
| 2022-08-04 | 49,354.00 | 49,683.00 | 46,891.00 | 49,683.00 | 35,596.25 | 3,100 |
| 2022-08-03 | 50,093.00 | 50,093.00 | 50,093.00 | 50,093.00 | 35,890.01 | 900 |
| 2022-08-02 | 48,862.00 | 50,915.00 | 48,862.00 | 49,683.00 | 35,596.25 | 6,000 |
| 2022-08-01 | 46,973.00 | 49,272.00 | 46,973.00 | 49,272.00 | 35,301.79 | 1,600 |
| 2022-07-28 | 46,891.00 | 49,272.00 | 45,166.00 | 47,630.00 | 34,125.35 | 2,300 |
| 2022-07-27 | 45,987.00 | 47,383.00 | 45,987.00 | 47,383.00 | 33,948.38 | 700 |
| 2022-07-25 | 47,876.00 | 47,876.00 | 46,809.00 | 47,055.00 | 33,713.38 | 2,100 |
| 2022-07-22 | 47,055.00 | 47,055.00 | 47,055.00 | 47,055.00 | 33,713.38 | 100 |
| 2022-07-21 | 46,726.00 | 47,055.00 | 46,726.00 | 47,055.00 | 33,713.38 | 400 |
| 2022-07-20 | 45,659.00 | 46,398.00 | 44,345.00 | 46,398.00 | 33,242.66 | 1,000 |
| 2022-07-19 | 45,987.00 | 45,987.00 | 45,905.00 | 45,905.00 | 32,889.44 | 1,200 |
| 2022-07-18 | 45,823.00 | 45,905.00 | 45,823.00 | 45,905.00 | 32,889.44 | 200 |
| 2022-07-15 | 45,577.00 | 45,741.00 | 45,166.00 | 45,741.00 | 32,771.94 | 1,700 |
| 2022-07-14 | 45,577.00 | 45,577.00 | 45,577.00 | 45,577.00 | 32,654.44 | 500 |
| 2022-07-13 | 45,495.00 | 45,659.00 | 45,495.00 | 45,659.00 | 32,713.19 | 2,800 |
| 2022-07-12 | 45,166.00 | 45,413.00 | 45,166.00 | 45,413.00 | 32,536.94 | 1,100 |
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.