Thac Mo Hydropower JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 44,591.00 | 45,166.00 | 44,509.00 | 45,002.00 | 32,242.47 | 2,100 |
| 2022-07-08 | 44,591.00 | 44,591.00 | 44,591.00 | 44,591.00 | 31,948.00 | 600 |
| 2022-07-07 | 44,016.00 | 44,016.00 | 43,524.00 | 44,016.00 | 31,536.03 | 6,700 |
| 2022-07-06 | 44,756.00 | 45,166.00 | 44,016.00 | 44,016.00 | 31,536.03 | 2,400 |
| 2022-07-05 | 44,345.00 | 44,427.00 | 44,345.00 | 44,427.00 | 31,830.50 | 400 |
| 2022-07-04 | 43,934.00 | 44,016.00 | 43,934.00 | 44,016.00 | 31,536.03 | 700 |
| 2022-07-01 | 44,838.00 | 44,838.00 | 43,524.00 | 43,934.00 | 31,477.28 | 4,100 |
| 2022-06-30 | 45,987.00 | 45,987.00 | 44,756.00 | 44,756.00 | 32,066.22 | 600 |
| 2022-06-29 | 45,987.00 | 45,987.00 | 44,756.00 | 44,756.00 | 32,066.22 | 1,300 |
| 2022-06-27 | 45,741.00 | 45,741.00 | 44,345.00 | 45,659.00 | 32,713.19 | 400 |
| 2022-06-24 | 42,538.00 | 45,741.00 | 42,538.00 | 45,741.00 | 32,771.94 | 900 |
| 2022-06-23 | 44,345.00 | 44,345.00 | 43,360.00 | 43,360.00 | 31,066.03 | 300 |
| 2022-06-22 | 45,659.00 | 45,659.00 | 44,427.00 | 44,427.00 | 31,830.50 | 1,500 |
| 2022-06-21 | 45,659.00 | 45,659.00 | 45,659.00 | 45,659.00 | 32,713.19 | 800 |
| 2022-06-20 | 46,646.00 | 46,724.00 | 45,166.00 | 45,166.00 | 30,210.57 | 6,000 |
| 2022-06-17 | 46,334.00 | 46,724.00 | 44,076.00 | 46,724.00 | 31,252.68 | 3,200 |
| 2022-06-16 | 44,621.00 | 46,490.00 | 44,621.00 | 46,490.00 | 31,096.16 | 900 |
| 2022-06-15 | 47,736.00 | 48,281.00 | 43,998.00 | 43,998.00 | 29,429.32 | 33,100 |
| 2022-06-14 | 49,060.00 | 49,060.00 | 47,191.00 | 47,269.00 | 31,617.22 | 1,000 |
| 2022-06-13 | 46,490.00 | 49,060.00 | 46,490.00 | 47,035.00 | 31,460.70 | 3,000 |
| 2022-06-10 | 48,437.00 | 48,437.00 | 48,359.00 | 48,359.00 | 32,346.30 | 400 |
| 2022-06-09 | 48,670.00 | 48,748.00 | 47,892.00 | 48,515.00 | 32,450.64 | 4,500 |
| 2022-06-08 | 48,047.00 | 48,437.00 | 47,892.00 | 48,437.00 | 32,398.47 | 5,000 |
| 2022-06-07 | 48,203.00 | 48,203.00 | 46,724.00 | 48,047.00 | 32,137.61 | 3,400 |
| 2022-06-06 | 47,191.00 | 47,736.00 | 46,879.00 | 47,736.00 | 31,929.59 | 7,500 |
| 2022-06-03 | 47,502.00 | 47,502.00 | 46,023.00 | 46,023.00 | 30,783.80 | 5,300 |
| 2022-06-02 | 47,113.00 | 47,502.00 | 47,113.00 | 47,502.00 | 31,773.07 | 1,200 |
| 2022-06-01 | 47,736.00 | 47,736.00 | 47,502.00 | 47,502.00 | 31,773.07 | 4,200 |
| 2022-05-31 | 48,125.00 | 48,125.00 | 48,125.00 | 48,125.00 | 32,189.78 | 3,300 |
| 2022-05-30 | 48,281.00 | 48,281.00 | 46,879.00 | 48,125.00 | 32,189.78 | 6,600 |
| 2022-05-27 | 46,957.00 | 48,047.00 | 46,724.00 | 48,047.00 | 32,137.61 | 2,500 |
| 2022-05-26 | 48,281.00 | 48,281.00 | 46,646.00 | 46,724.00 | 31,252.68 | 2,700 |
| 2022-05-25 | 48,281.00 | 48,281.00 | 47,814.00 | 47,814.00 | 31,981.76 | 2,600 |
| 2022-05-24 | 47,658.00 | 48,281.00 | 47,658.00 | 48,281.00 | 32,294.13 | 400 |
| 2022-05-23 | 48,359.00 | 48,359.00 | 47,658.00 | 47,658.00 | 31,877.41 | 5,200 |
| 2022-05-20 | 48,670.00 | 49,060.00 | 47,736.00 | 47,970.00 | 32,086.10 | 11,000 |
| 2022-05-19 | 48,515.00 | 51,318.00 | 48,515.00 | 51,318.00 | 34,325.51 | 2,300 |
| 2022-05-18 | 52,097.00 | 52,097.00 | 52,097.00 | 52,097.00 | 34,846.57 | 400 |
| 2022-05-17 | 50,539.00 | 52,175.00 | 50,228.00 | 52,097.00 | 34,846.57 | 15,500 |
| 2022-05-16 | 50,617.00 | 50,773.00 | 47,113.00 | 50,773.00 | 33,960.97 | 16,900 |
| 2022-05-13 | 49,371.00 | 51,318.00 | 48,670.00 | 48,982.00 | 32,763.01 | 4,700 |
| 2022-05-12 | 51,707.00 | 52,175.00 | 51,707.00 | 52,175.00 | 34,898.74 | 5,600 |
| 2022-05-11 | 49,060.00 | 52,175.00 | 49,060.00 | 51,707.00 | 34,585.70 | 3,100 |
| 2022-05-10 | 47,892.00 | 50,539.00 | 47,502.00 | 50,539.00 | 33,804.45 | 10,300 |
| 2022-05-09 | 47,347.00 | 48,670.00 | 47,269.00 | 47,269.00 | 31,617.22 | 4,400 |
| 2022-05-06 | 48,281.00 | 49,060.00 | 46,957.00 | 46,957.00 | 31,408.53 | 4,300 |
| 2022-05-05 | 47,113.00 | 47,113.00 | 46,724.00 | 46,724.00 | 31,252.68 | 6,800 |
| 2022-05-04 | 48,281.00 | 48,281.00 | 47,113.00 | 47,113.00 | 31,512.88 | 4,200 |
| 2022-04-29 | 48,670.00 | 49,060.00 | 48,281.00 | 48,281.00 | 32,294.13 | 3,500 |
| 2022-04-28 | 49,060.00 | 49,060.00 | 48,281.00 | 48,281.00 | 32,294.13 | 1,800 |
| 2022-04-27 | 48,281.00 | 49,060.00 | 48,281.00 | 49,060.00 | 32,815.18 | 3,700 |
| 2022-04-26 | 47,347.00 | 48,281.00 | 47,347.00 | 47,502.00 | 31,773.07 | 1,800 |
| 2022-04-25 | 48,515.00 | 49,060.00 | 47,269.00 | 47,269.00 | 31,617.22 | 6,400 |
| 2022-04-22 | 48,281.00 | 48,515.00 | 48,281.00 | 48,515.00 | 32,450.64 | 4,700 |
| 2022-04-21 | 48,982.00 | 48,982.00 | 47,970.00 | 48,281.00 | 32,294.13 | 1,300 |
| 2022-04-20 | 48,281.00 | 48,281.00 | 47,892.00 | 47,892.00 | 32,033.93 | 2,600 |
| 2022-04-19 | 48,281.00 | 48,281.00 | 48,281.00 | 48,281.00 | 32,294.13 | 1,000 |
| 2022-04-18 | 47,892.00 | 47,892.00 | 47,892.00 | 47,892.00 | 32,033.93 | 600 |
| 2022-04-15 | 47,736.00 | 47,892.00 | 47,502.00 | 47,892.00 | 32,033.93 | 1,600 |
| 2022-04-14 | 48,281.00 | 48,281.00 | 47,502.00 | 47,502.00 | 31,773.07 | 1,400 |
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.