Can Don Hydro Power JSC (HOSE:SJD)
Vietnam · Delayed Price · Currency is VND 15,250
+50 (0.33%)
At close: Aug 25, 2025
Can Don Hydro Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 15,250.00 | 15,300.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 95,600 |
| Aug 25, 2025 | 15,150.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 0.33% | 139,202 |
| Aug 22, 2025 | 15,200.00 | 15,250.00 | 15,100.00 | 15,200.00 | 15,200.00 | - | 120,897 |
| Aug 21, 2025 | 15,250.00 | 15,350.00 | 15,200.00 | 15,200.00 | 15,200.00 | -0.33% | 187,978 |
| Aug 20, 2025 | 15,300.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.33% | 180,014 |
| Aug 19, 2025 | 15,350.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.33% | 141,927 |
| Aug 18, 2025 | 15,500.00 | 15,500.00 | 15,100.00 | 15,350.00 | 15,350.00 | -0.97% | 132,925 |
| Aug 15, 2025 | 15,550.00 | 15,600.00 | 15,350.00 | 15,500.00 | 15,500.00 | -0.32% | 103,832 |
| Aug 14, 2025 | 15,350.00 | 15,600.00 | 15,350.00 | 15,550.00 | 15,550.00 | 1.30% | 281,583 |
| Aug 13, 2025 | 15,400.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | - | 125,031 |
| Aug 12, 2025 | 15,300.00 | 15,400.00 | 15,300.00 | 15,350.00 | 15,350.00 | 0.33% | 72,992 |
| Aug 11, 2025 | 15,250.00 | 15,500.00 | 15,250.00 | 15,300.00 | 15,300.00 | 0.33% | 125,005 |
| Aug 8, 2025 | 15,300.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 179,916 |
| Aug 7, 2025 | 15,300.00 | 15,300.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 158,560 |
| Aug 6, 2025 | 15,350.00 | 15,350.00 | 15,250.00 | 15,300.00 | 15,300.00 | - | 83,688 |
| Aug 5, 2025 | 15,250.00 | 15,350.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.33% | 224,207 |
| Aug 4, 2025 | 15,250.00 | 15,300.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 103,918 |
| Aug 1, 2025 | 15,150.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 67,324 |
| Jul 31, 2025 | 15,300.00 | 15,400.00 | 15,150.00 | 15,250.00 | 15,250.00 | - | 90,314 |
| Jul 30, 2025 | 15,250.00 | 15,450.00 | 15,200.00 | 15,250.00 | 15,250.00 | - | 119,641 |
| Jul 29, 2025 | 15,450.00 | 15,500.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.97% | 206,152 |
| Jul 28, 2025 | 15,350.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 0.33% | 212,208 |
| Jul 25, 2025 | 15,250.00 | 15,450.00 | 15,250.00 | 15,350.00 | 15,350.00 | 0.66% | 55,426 |
| Jul 24, 2025 | 15,200.00 | 15,300.00 | 15,150.00 | 15,250.00 | 15,250.00 | 0.33% | 109,941 |
| Jul 23, 2025 | 15,200.00 | 15,300.00 | 15,150.00 | 15,200.00 | 15,200.00 | - | 89,973 |
| Jul 22, 2025 | 15,200.00 | 15,200.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.33% | 48,859 |
| Jul 21, 2025 | 15,100.00 | 15,200.00 | 15,100.00 | 15,150.00 | 15,150.00 | 0.33% | 54,918 |
| Jul 18, 2025 | 15,100.00 | 15,150.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 216,677 |
| Jul 17, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 86,931 |
| Jul 16, 2025 | 15,050.00 | 15,150.00 | 15,050.00 | 15,100.00 | 15,100.00 | 0.67% | 24,321 |
| Jul 15, 2025 | 15,050.00 | 15,050.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.33% | 114,236 |
| Jul 14, 2025 | 15,050.00 | 15,100.00 | 15,000.00 | 15,050.00 | 15,050.00 | - | 60,269 |
| Jul 11, 2025 | 15,050.00 | 15,050.00 | 15,000.00 | 15,050.00 | 15,050.00 | -0.33% | 59,517 |
| Jul 10, 2025 | 15,050.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1.00% | 93,976 |
| Jul 9, 2025 | 14,900.00 | 14,950.00 | 14,850.00 | 14,950.00 | 14,950.00 | 0.34% | 117,267 |
| Jul 8, 2025 | 14,850.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 0.34% | 106,007 |
| Jul 7, 2025 | 14,800.00 | 14,850.00 | 14,800.00 | 14,850.00 | 14,850.00 | 0.34% | 49,827 |
| Jul 4, 2025 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 58,401 |
| Jul 3, 2025 | 14,800.00 | 14,850.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 84,805 |
| Jul 2, 2025 | 14,800.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | - | 51,806 |
| Jul 1, 2025 | 14,850.00 | 14,850.00 | 14,750.00 | 14,800.00 | 14,800.00 | 0.34% | 39,370 |
| Jun 30, 2025 | 14,850.00 | 14,850.00 | 14,750.00 | 14,750.00 | 14,750.00 | -0.34% | 82,709 |
| Jun 27, 2025 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.68% | 78,599 |
| Jun 26, 2025 | 14,700.00 | 14,700.00 | 14,650.00 | 14,700.00 | 14,700.00 | 0.34% | 57,609 |
| Jun 25, 2025 | 14,650.00 | 14,800.00 | 14,600.00 | 14,650.00 | 14,650.00 | - | 88,708 |
| Jun 24, 2025 | 14,700.00 | 14,750.00 | 14,600.00 | 14,650.00 | 14,650.00 | - | 150,325 |
| Jun 23, 2025 | 14,600.00 | 14,750.00 | 14,600.00 | 14,650.00 | 14,650.00 | - | 33,421 |
| Jun 20, 2025 | 14,750.00 | 14,800.00 | 14,650.00 | 14,650.00 | 14,650.00 | -0.34% | 65,925 |
| Jun 19, 2025 | 14,650.00 | 14,750.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.34% | 20,600 |
| Jun 18, 2025 | 14,450.00 | 14,700.00 | 14,450.00 | 14,650.00 | 14,650.00 | - | 92,761 |