Can Don Hydro Power JSC (HOSE:SJD)
Vietnam · Delayed Price · Currency is VND 16,050
-150 (-0.93%)
At close: Sep 18, 2025
Can Don Hydro Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16,200.00 | 16,300.00 | 16,100.00 | 16,200.00 | 16,200.00 | - | 331,445 |
| Sep 16, 2025 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -0.61% | 341,136 |
| Sep 15, 2025 | 16,250.00 | 16,350.00 | 16,250.00 | 16,300.00 | 16,300.00 | 1.24% | 379,072 |
| Sep 12, 2025 | 15,850.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 1.90% | 390,733 |
| Sep 11, 2025 | 15,900.00 | 15,950.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 345,618 |
| Sep 10, 2025 | 16,000.00 | 16,000.00 | 15,850.00 | 15,900.00 | 15,900.00 | -0.31% | 439,228 |
| Sep 9, 2025 | 15,900.00 | 16,000.00 | 15,850.00 | 15,950.00 | 15,950.00 | 1.92% | 481,006 |
| Sep 8, 2025 | 15,750.00 | 15,800.00 | 15,500.00 | 15,650.00 | 15,650.00 | -0.32% | 98,692 |
| Sep 5, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 98,153 |
| Sep 4, 2025 | 15,550.00 | 15,700.00 | 15,550.00 | 15,700.00 | 15,700.00 | 0.96% | 219,521 |
| Sep 3, 2025 | 15,550.00 | 15,600.00 | 15,500.00 | 15,550.00 | 15,550.00 | - | 106,800 |
| Aug 29, 2025 | 15,400.00 | 15,550.00 | 15,400.00 | 15,550.00 | 15,550.00 | 0.97% | 95,875 |
| Aug 28, 2025 | 15,350.00 | 15,400.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 110,810 |
| Aug 27, 2025 | 15,250.00 | 15,300.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.33% | 120,231 |
| 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 |