Can Don Hydro Power JSC (HOSE:SJD)
Vietnam · Delayed Price · Currency is VND 14,100
+50 (0.36%)
At close: Mar 17, 2026
Can Don Hydro Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 14,100.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 101,388 |
| Mar 16, 2026 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 142,566 |
| Mar 13, 2026 | 14,000.00 | 14,150.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 99,986 |
| Mar 12, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 132,122 |
| Mar 11, 2026 | 14,000.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 99,001 |
| Mar 10, 2026 | 13,900.00 | 13,950.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1.09% | 116,688 |
| Mar 9, 2026 | 14,000.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.43% | 375,965 |
| Mar 6, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 51,560 |
| Mar 5, 2026 | 14,100.00 | 14,100.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 23,032 |
| Mar 4, 2026 | 14,050.00 | 14,050.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 106,017 |
| Mar 3, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 89,245 |
| Mar 2, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 88,012 |
| Feb 27, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 68,454 |
| Feb 26, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 24,938 |
| Feb 25, 2026 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 32,937 |
| Feb 24, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | - | 38,478 |
| Feb 23, 2026 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.36% | 43,171 |
| Feb 13, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 34,847 |
| Feb 12, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 0.36% | 8,115 |
| Feb 11, 2026 | 13,900.00 | 13,950.00 | 13,850.00 | 13,900.00 | 13,900.00 | - | 62,437 |
| Feb 10, 2026 | 13,900.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 55,723 |
| Feb 9, 2026 | 13,950.00 | 13,950.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.08% | 67,036 |
| Feb 6, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 129,198 |
| Feb 5, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 35,663 |
| Feb 4, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 53,746 |
| Feb 3, 2026 | 13,950.00 | 13,950.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 74,805 |
| Feb 2, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 13,950.00 | 13,950.00 | -0.36% | 440,783 |
| Jan 30, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.71% | 433,151 |
| Jan 29, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 34,442 |
| Jan 28, 2026 | 14,200.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | -1.41% | 230,800 |
| Jan 27, 2026 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.71% | 31,037 |
| Jan 26, 2026 | 14,150.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.35% | 39,136 |
| Jan 23, 2026 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 28,167 |
| Jan 22, 2026 | 14,150.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0.35% | 20,450 |
| Jan 21, 2026 | 14,200.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 50,946 |
| Jan 20, 2026 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 84,257 |
| Jan 19, 2026 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 14,200.00 | 0.71% | 59,002 |
| Jan 16, 2026 | 14,150.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.35% | 99,458 |
| Jan 15, 2026 | 14,150.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | - | 70,010 |
| Jan 14, 2026 | 14,100.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 30,611 |
| Jan 13, 2026 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 156,619 |
| Jan 12, 2026 | 14,050.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.36% | 58,086 |
| Jan 9, 2026 | 14,050.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 31,350 |
| Jan 8, 2026 | 14,100.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 101,620 |
| Jan 7, 2026 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 16,815 |
| Jan 6, 2026 | 13,950.00 | 14,100.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 86,256 |
| Jan 5, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.71% | 83,053 |
| Dec 31, 2025 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 16,943 |
| Dec 30, 2025 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 53,135 |
| Dec 29, 2025 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 32,170 |