Thac Mo Hydropower JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 47,502.00 | 47,502.00 | 46,802.00 | 47,502.00 | 31,773.07 | 4,300 |
| 2022-04-12 | 46,724.00 | 46,724.00 | 46,724.00 | 46,724.00 | 31,252.68 | 500 |
| 2022-04-08 | 46,724.00 | 46,724.00 | 46,724.00 | 46,724.00 | 31,252.68 | 1,400 |
| 2022-04-07 | 47,502.00 | 47,658.00 | 46,724.00 | 46,724.00 | 31,252.68 | 5,100 |
| 2022-04-06 | 47,347.00 | 47,502.00 | 47,347.00 | 47,502.00 | 31,773.07 | 700 |
| 2022-04-05 | 47,113.00 | 47,113.00 | 46,957.00 | 47,113.00 | 31,512.88 | 10,600 |
| 2022-04-04 | 56,434.00 | 56,434.00 | 56,061.00 | 56,247.00 | 37,622.41 | 4,400 |
| 2022-04-01 | 55,968.00 | 55,968.00 | 55,874.00 | 55,968.00 | 37,435.79 | 900 |
| 2022-03-31 | 55,968.00 | 55,968.00 | 55,874.00 | 55,968.00 | 37,435.79 | 3,400 |
| 2022-03-30 | 55,968.00 | 55,968.00 | 55,968.00 | 55,968.00 | 37,435.79 | 1,000 |
| 2022-03-29 | 55,035.00 | 55,968.00 | 54,848.00 | 55,968.00 | 37,435.79 | 1,300 |
| 2022-03-28 | 55,688.00 | 55,688.00 | 54,662.00 | 54,662.00 | 36,562.24 | 200 |
| 2022-03-25 | 54,102.00 | 54,102.00 | 54,102.00 | 54,102.00 | 36,187.67 | 2,000 |
| 2022-03-24 | 54,568.00 | 54,568.00 | 54,289.00 | 54,568.00 | 36,499.36 | 2,800 |
| 2022-03-23 | 54,942.00 | 54,942.00 | 54,942.00 | 54,942.00 | 36,749.53 | 500 |
| 2022-03-21 | 55,968.00 | 55,968.00 | 55,035.00 | 55,035.00 | 36,811.73 | 200 |
| 2022-03-18 | 55,968.00 | 55,968.00 | 55,035.00 | 55,035.00 | 36,811.73 | 4,400 |
| 2022-03-17 | 55,221.00 | 55,874.00 | 55,221.00 | 55,874.00 | 37,372.92 | 300 |
| 2022-03-16 | 55,221.00 | 55,221.00 | 55,221.00 | 55,221.00 | 36,936.14 | 100 |
| 2022-03-15 | 53,449.00 | 55,968.00 | 53,356.00 | 53,449.00 | 35,750.89 | 8,400 |
| 2022-03-14 | 56,714.00 | 56,714.00 | 56,714.00 | 56,714.00 | 37,934.78 | 100 |
| 2022-03-11 | 56,061.00 | 56,061.00 | 55,968.00 | 55,968.00 | 37,435.79 | 1,800 |
| 2022-03-10 | 56,247.00 | 56,247.00 | 55,968.00 | 55,968.00 | 37,435.79 | 1,300 |
| 2022-03-09 | 55,315.00 | 55,781.00 | 55,128.00 | 55,781.00 | 37,310.71 | 800 |
| 2022-03-08 | 55,221.00 | 55,501.00 | 55,221.00 | 55,315.00 | 36,999.02 | 6,900 |
| 2022-03-07 | 54,195.00 | 55,035.00 | 54,195.00 | 55,035.00 | 36,811.73 | 22,900 |
| 2022-03-04 | 54,382.00 | 54,848.00 | 53,356.00 | 54,848.00 | 36,686.65 | 1,800 |
| 2022-03-03 | 53,169.00 | 54,475.00 | 53,169.00 | 54,475.00 | 36,437.16 | 2,300 |
| 2022-03-02 | 53,636.00 | 53,636.00 | 53,169.00 | 53,169.00 | 35,563.60 | 1,500 |
| 2022-03-01 | 54,568.00 | 54,755.00 | 53,636.00 | 54,755.00 | 36,624.45 | 900 |
| 2022-02-28 | 53,169.00 | 55,315.00 | 53,169.00 | 55,315.00 | 36,999.02 | 2,400 |
| 2022-02-25 | 53,169.00 | 55,874.00 | 53,169.00 | 55,874.00 | 37,372.92 | 2,400 |
| 2022-02-24 | 54,102.00 | 54,102.00 | 52,610.00 | 53,356.00 | 35,688.68 | 1,600 |
| 2022-02-23 | 52,516.00 | 55,874.00 | 52,516.00 | 55,781.00 | 37,310.71 | 10,100 |
| 2022-02-22 | 53,263.00 | 56,434.00 | 53,169.00 | 56,434.00 | 37,747.49 | 2,300 |
| 2022-02-21 | 54,102.00 | 56,434.00 | 53,356.00 | 56,434.00 | 37,747.49 | 11,700 |
| 2022-02-17 | 56,900.00 | 57,180.00 | 56,900.00 | 57,087.00 | 38,184.27 | 7,300 |
| 2022-02-16 | 56,434.00 | 57,367.00 | 56,434.00 | 56,714.00 | 37,934.78 | 19,300 |
| 2022-02-15 | 53,636.00 | 56,900.00 | 53,636.00 | 56,900.00 | 38,059.19 | 20,600 |
| 2022-02-14 | 53,542.00 | 53,636.00 | 53,542.00 | 53,542.00 | 35,813.10 | 7,700 |
| 2022-02-11 | 52,796.00 | 53,636.00 | 52,796.00 | 53,542.00 | 35,813.10 | 1,100 |
| 2022-02-10 | 53,169.00 | 53,356.00 | 51,304.00 | 53,356.00 | 35,688.68 | 700 |
| 2022-02-09 | 53,542.00 | 53,636.00 | 53,542.00 | 53,636.00 | 35,875.97 | 300 |
| 2022-02-08 | 53,636.00 | 53,636.00 | 52,236.00 | 53,542.00 | 35,813.10 | 5,000 |
| 2022-02-07 | 53,356.00 | 53,542.00 | 52,889.00 | 53,169.00 | 35,563.60 | 28,000 |
| 2022-01-28 | 53,542.00 | 53,542.00 | 53,076.00 | 53,356.00 | 35,688.68 | 1,400 |
| 2022-01-27 | 53,169.00 | 53,356.00 | 52,889.00 | 53,076.00 | 35,501.40 | 15,200 |
| 2022-01-26 | 52,236.00 | 52,983.00 | 52,236.00 | 52,983.00 | 35,439.19 | 7,300 |
| 2022-01-25 | 51,863.00 | 52,236.00 | 51,770.00 | 52,236.00 | 34,939.54 | 17,900 |
| 2022-01-24 | 50,931.00 | 51,304.00 | 50,931.00 | 51,304.00 | 34,316.15 | 2,400 |
| 2022-01-21 | 50,557.00 | 50,744.00 | 50,557.00 | 50,744.00 | 33,941.57 | 3,900 |
| 2022-01-19 | 49,811.00 | 50,371.00 | 49,811.00 | 50,371.00 | 33,692.08 | 300 |
| 2022-01-18 | 49,904.00 | 49,904.00 | 49,811.00 | 49,811.00 | 33,317.51 | 5,800 |
| 2022-01-17 | 49,718.00 | 50,837.00 | 49,718.00 | 49,811.00 | 33,317.51 | 23,000 |
| 2022-01-14 | 51,863.00 | 51,863.00 | 48,505.00 | 49,718.00 | 33,255.30 | 55,900 |
| 2022-01-13 | 46,733.00 | 48,505.00 | 46,640.00 | 48,505.00 | 32,443.95 | 500 |
| 2022-01-12 | 48,505.00 | 48,505.00 | 48,505.00 | 48,505.00 | 32,443.95 | 100 |
| 2022-01-11 | 47,852.00 | 47,852.00 | 46,826.00 | 46,826.00 | 31,320.91 | 5,300 |
| 2022-01-10 | 47,106.00 | 47,199.00 | 47,106.00 | 47,199.00 | 31,570.40 | 4,200 |
| 2022-01-06 | 46,640.00 | 48,785.00 | 46,640.00 | 48,785.00 | 32,631.24 | 800 |
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.