Thac Mo Hydropower JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 49,438.00 | 49,438.00 | 48,972.00 | 48,972.00 | 32,756.32 | 2,500 |
| 2022-01-04 | 48,412.00 | 48,972.00 | 48,412.00 | 48,972.00 | 32,756.32 | 700 |
| 2021-12-31 | 48,505.00 | 49,065.00 | 47,572.00 | 48,039.00 | 32,132.26 | 4,000 |
| 2021-12-30 | 48,505.00 | 48,505.00 | 46,640.00 | 48,505.00 | 32,443.95 | 2,400 |
| 2021-12-29 | 47,479.00 | 47,572.00 | 47,106.00 | 47,106.00 | 31,508.19 | 1,300 |
| 2021-12-27 | 47,293.00 | 47,572.00 | 46,640.00 | 47,572.00 | 31,819.89 | 3,600 |
| 2021-12-24 | 47,106.00 | 47,572.00 | 47,013.00 | 47,293.00 | 31,633.27 | 4,600 |
| 2021-12-23 | 47,106.00 | 47,106.00 | 44,774.00 | 44,774.00 | 29,948.37 | 3,900 |
| 2021-12-21 | 47,106.00 | 47,106.00 | 47,106.00 | 47,106.00 | 31,508.19 | 1,000 |
| 2021-12-20 | 46,640.00 | 46,640.00 | 46,640.00 | 46,640.00 | 31,196.50 | 200 |
| 2021-12-17 | 49,065.00 | 49,065.00 | 46,640.00 | 46,640.00 | 31,196.50 | 500 |
| 2021-12-16 | 46,267.00 | 46,267.00 | 45,754.00 | 45,940.00 | 30,728.28 | 2,600 |
| 2021-12-15 | 46,173.00 | 46,173.00 | 46,173.00 | 46,173.00 | 30,884.13 | 1,000 |
| 2021-12-14 | 46,127.00 | 46,640.00 | 46,127.00 | 46,640.00 | 31,196.50 | 2,700 |
| 2021-12-13 | 46,173.00 | 46,546.00 | 45,800.00 | 46,127.00 | 30,853.36 | 7,200 |
| 2021-12-10 | 46,173.00 | 46,453.00 | 46,173.00 | 46,453.00 | 31,071.42 | 1,100 |
| 2021-12-09 | 45,427.00 | 45,707.00 | 45,427.00 | 45,707.00 | 30,572.43 | 300 |
| 2021-12-08 | 46,640.00 | 46,640.00 | 46,173.00 | 46,173.00 | 30,884.13 | 2,200 |
| 2021-12-07 | 46,546.00 | 46,640.00 | 46,546.00 | 46,640.00 | 31,196.50 | 500 |
| 2021-12-06 | 43,841.00 | 46,546.00 | 43,328.00 | 46,546.00 | 31,133.62 | 2,600 |
| 2021-12-03 | 46,546.00 | 46,546.00 | 44,774.00 | 46,546.00 | 31,133.62 | 700 |
| 2021-11-30 | 46,267.00 | 46,546.00 | 43,841.00 | 46,546.00 | 31,133.62 | 2,200 |
| 2021-11-29 | 46,173.00 | 46,313.00 | 46,173.00 | 46,267.00 | 30,947.00 | 400 |
| 2021-11-26 | 46,173.00 | 46,220.00 | 46,173.00 | 46,220.00 | 30,915.57 | 3,900 |
| 2021-11-25 | 46,173.00 | 46,640.00 | 45,893.00 | 45,893.00 | 30,696.84 | 1,100 |
| 2021-11-24 | 45,800.00 | 45,800.00 | 45,800.00 | 45,800.00 | 30,634.64 | 100 |
| 2021-11-23 | 46,080.00 | 46,640.00 | 46,080.00 | 46,640.00 | 31,196.50 | 2,700 |
| 2021-11-22 | 45,893.00 | 45,987.00 | 45,893.00 | 45,987.00 | 30,759.72 | 200 |
| 2021-11-19 | 46,733.00 | 46,733.00 | 45,707.00 | 45,707.00 | 30,572.43 | 4,800 |
| 2021-11-18 | 46,360.00 | 46,733.00 | 46,360.00 | 46,733.00 | 31,258.70 | 500 |
| 2021-11-17 | 46,733.00 | 46,733.00 | 46,640.00 | 46,733.00 | 31,258.70 | 600 |
| 2021-11-16 | 45,147.00 | 46,640.00 | 45,147.00 | 46,640.00 | 31,196.50 | 2,500 |
| 2021-11-15 | 46,640.00 | 46,640.00 | 46,173.00 | 46,640.00 | 31,196.50 | 800 |
| 2021-11-12 | 46,640.00 | 46,640.00 | 46,640.00 | 46,640.00 | 31,196.50 | 500 |
| 2021-11-11 | 47,106.00 | 47,106.00 | 46,640.00 | 47,106.00 | 31,508.19 | 5,400 |
| 2021-11-10 | 48,039.00 | 48,039.00 | 46,640.00 | 46,640.00 | 31,196.50 | 2,200 |
| 2021-11-09 | 48,039.00 | 49,251.00 | 47,572.00 | 47,572.00 | 31,819.89 | 4,000 |
| 2021-11-08 | 49,438.00 | 49,438.00 | 46,640.00 | 48,039.00 | 32,132.26 | 1,400 |
| 2021-11-05 | 47,106.00 | 47,572.00 | 46,640.00 | 46,640.00 | 31,196.50 | 14,700 |
| 2021-11-04 | 46,640.00 | 46,920.00 | 46,640.00 | 46,640.00 | 31,196.50 | 4,500 |
| 2021-11-03 | 47,013.00 | 47,106.00 | 46,640.00 | 46,640.00 | 31,196.50 | 800 |
| 2021-11-02 | 46,733.00 | 47,479.00 | 46,640.00 | 46,640.00 | 31,196.50 | 11,500 |
| 2021-11-01 | 46,733.00 | 46,733.00 | 46,360.00 | 46,640.00 | 31,196.50 | 4,300 |
| 2021-10-29 | 46,733.00 | 46,920.00 | 46,173.00 | 46,733.00 | 31,258.70 | 14,200 |
| 2021-10-28 | 46,640.00 | 47,293.00 | 46,640.00 | 46,733.00 | 31,258.70 | 11,700 |
| 2021-10-27 | 47,572.00 | 47,572.00 | 46,173.00 | 46,640.00 | 31,196.50 | 8,900 |
| 2021-10-26 | 46,640.00 | 46,733.00 | 46,267.00 | 46,733.00 | 31,258.70 | 4,500 |
| 2021-10-25 | 47,572.00 | 47,572.00 | 46,920.00 | 46,920.00 | 31,383.78 | 18,700 |
| 2021-10-22 | 45,427.00 | 46,500.00 | 45,334.00 | 46,500.00 | 31,102.85 | 1,200 |
| 2021-10-21 | 47,479.00 | 47,479.00 | 46,640.00 | 47,106.00 | 31,508.19 | 3,300 |
| 2021-10-20 | 46,593.00 | 46,593.00 | 45,240.00 | 45,240.00 | 30,260.07 | 9,400 |
← NewerPage 19 of 19 · 1,131 trading days
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.