Can Don Hydro Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 14,550.00 | 14,800.00 | 14,550.00 | 14,700.00 | 14,700.00 | 293,000 |
| 2025-02-14 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | 150,200 |
| 2025-02-13 | 14,400.00 | 14,500.00 | 14,350.00 | 14,500.00 | 14,500.00 | 146,200 |
| 2025-02-12 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 14,350.00 | 122,400 |
| 2025-02-11 | 14,350.00 | 14,400.00 | 14,300.00 | 14,350.00 | 14,350.00 | 184,600 |
| 2025-02-10 | 14,400.00 | 14,400.00 | 14,300.00 | 14,300.00 | 14,300.00 | 130,400 |
| 2025-02-07 | 14,300.00 | 14,450.00 | 14,300.00 | 14,350.00 | 14,350.00 | 217,500 |
| 2025-02-06 | 14,300.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | 89,800 |
| 2025-02-05 | 14,300.00 | 14,350.00 | 14,250.00 | 14,300.00 | 14,300.00 | 175,400 |
| 2025-02-04 | 14,350.00 | 14,350.00 | 14,250.00 | 14,300.00 | 14,300.00 | 145,900 |
| 2025-02-03 | 14,350.00 | 14,400.00 | 14,300.00 | 14,350.00 | 14,350.00 | 108,300 |
| 2025-01-24 | 14,350.00 | 14,350.00 | 14,300.00 | 14,350.00 | 14,350.00 | 89,800 |
| 2025-01-23 | 14,350.00 | 14,350.00 | 14,300.00 | 14,350.00 | 14,350.00 | 54,400 |
| 2025-01-22 | 14,350.00 | 14,350.00 | 14,300.00 | 14,300.00 | 14,300.00 | 99,200 |
| 2025-01-21 | 14,250.00 | 14,350.00 | 14,250.00 | 14,300.00 | 14,300.00 | 96,400 |
| 2025-01-20 | 14,250.00 | 14,350.00 | 14,250.00 | 14,350.00 | 14,350.00 | 53,900 |
| 2025-01-17 | 14,200.00 | 14,400.00 | 14,150.00 | 14,350.00 | 14,350.00 | 72,000 |
| 2025-01-16 | 14,200.00 | 14,350.00 | 14,200.00 | 14,200.00 | 14,200.00 | 108,900 |
| 2025-01-15 | 14,100.00 | 14,250.00 | 14,100.00 | 14,150.00 | 14,150.00 | 66,900 |
| 2025-01-14 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 120,800 |
| 2025-01-13 | 14,200.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 117,900 |
| 2025-01-10 | 14,250.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 39,800 |
| 2025-01-09 | 14,200.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 61,500 |
| 2025-01-08 | 14,200.00 | 14,300.00 | 13,700.00 | 14,150.00 | 14,150.00 | 374,800 |
| 2025-01-07 | 14,350.00 | 14,350.00 | 14,200.00 | 14,300.00 | 14,300.00 | 137,800 |
| 2025-01-06 | 14,350.00 | 14,350.00 | 14,150.00 | 14,300.00 | 14,300.00 | 207,500 |
| 2025-01-03 | 14,350.00 | 14,350.00 | 14,250.00 | 14,300.00 | 14,300.00 | 91,200 |
| 2025-01-02 | 14,250.00 | 14,300.00 | 14,250.00 | 14,300.00 | 14,300.00 | 105,200 |
| 2024-12-31 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 113,500 |
| 2024-12-30 | 14,350.00 | 14,350.00 | 14,250.00 | 14,250.00 | 14,250.00 | 150,000 |
| 2024-12-27 | 14,350.00 | 14,400.00 | 14,200.00 | 14,350.00 | 14,350.00 | 183,100 |
| 2024-12-26 | 14,200.00 | 14,450.00 | 14,150.00 | 14,350.00 | 14,350.00 | 161,900 |
| 2024-12-25 | 14,100.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 153,800 |
| 2024-12-24 | 14,150.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 133,000 |
| 2024-12-23 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 177,400 |
| 2024-12-20 | 14,150.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 95,200 |
| 2024-12-19 | 14,150.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 149,400 |
| 2024-12-18 | 14,200.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 80,400 |
| 2024-12-17 | 14,250.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 47,200 |
| 2024-12-16 | 14,300.00 | 14,300.00 | 14,150.00 | 14,250.00 | 14,250.00 | 240,200 |
| 2024-12-13 | 14,200.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 119,000 |
| 2024-12-12 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 52,600 |
| 2024-12-11 | 14,150.00 | 14,250.00 | 14,150.00 | 14,150.00 | 14,150.00 | 138,600 |
| 2024-12-10 | 14,150.00 | 14,200.00 | 14,050.00 | 14,150.00 | 14,150.00 | 134,400 |
| 2024-12-09 | 14,100.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 149,900 |
| 2024-12-06 | 14,150.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 166,800 |
| 2024-12-05 | 14,100.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 83,600 |
| 2024-12-04 | 14,100.00 | 14,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | 202,100 |
| 2024-12-03 | 14,150.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | 211,700 |
| 2024-12-02 | 14,250.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | 92,600 |
| 2024-11-29 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 72,800 |
| 2024-11-28 | 14,200.00 | 14,200.00 | 14,150.00 | 14,200.00 | 14,200.00 | 76,100 |
| 2024-11-27 | 14,300.00 | 14,300.00 | 14,150.00 | 14,150.00 | 14,150.00 | 111,200 |
| 2024-11-26 | 14,150.00 | 14,300.00 | 14,050.00 | 14,300.00 | 14,300.00 | 221,300 |
| 2024-11-25 | 13,850.00 | 14,200.00 | 13,850.00 | 14,150.00 | 14,150.00 | 97,800 |
| 2024-11-22 | 14,100.00 | 14,200.00 | 13,950.00 | 13,950.00 | 13,950.00 | 235,800 |
| 2024-11-21 | 14,150.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 463,400 |
| 2024-11-20 | 14,400.00 | 14,450.00 | 14,150.00 | 14,200.00 | 14,200.00 | 219,900 |
| 2024-11-19 | 14,200.00 | 14,650.00 | 14,200.00 | 14,500.00 | 14,500.00 | 254,000 |
| 2024-11-18 | 16,400.00 | 16,400.00 | 16,050.00 | 16,250.00 | 16,250.00 | 508,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-23 | 1,650.0000 VND |
| 2024-11-19 | 1,800.0000 VND |
| 2023-10-12 | 1,400.0000 VND |
| 2022-03-17 | 1,300.0000 VND |
| 2020-12-01 | 1,000.0000 VND |
| 2019-12-09 | 1,000.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.