Can Don Hydro Power JSC (HOSE:SJD)
Vietnam · Delayed Price · Currency is VND 14,100
-50 (-0.35%)
At close: May 22, 2026
Can Don Hydro Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 14,100.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.35% | 39,290 |
| May 21, 2026 | 14,150.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 24,102 |
| May 20, 2026 | 14,350.00 | 14,350.00 | 14,050.00 | 14,150.00 | 14,150.00 | - | 71,917 |
| May 19, 2026 | 14,150.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | 0.35% | 95,234 |
| May 18, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.71% | 102,492 |
| May 15, 2026 | 14,000.00 | 14,050.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 49,954 |
| May 14, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 35,784 |
| May 13, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 48,571 |
| May 12, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 29,125 |
| May 11, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 15,338 |
| May 8, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 57,552 |
| May 7, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 29,811 |
| May 6, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 42,648 |
| May 5, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 57,092 |
| May 4, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 34,739 |
| Apr 29, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 29,634 |
| Apr 28, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 56,066 |
| Apr 24, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 73,591 |
| Apr 23, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | - | 68,999 |
| Apr 22, 2026 | 13,950.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 10,661 |
| Apr 21, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 29,161 |
| Apr 20, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 44,294 |
| Apr 17, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 48,063 |
| Apr 16, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 30,700 |
| Apr 15, 2026 | 13,950.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 38,626 |
| Apr 14, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | - | 33,540 |
| Apr 13, 2026 | 14,000.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | 0.36% | 27,657 |
| Apr 10, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 58,134 |
| Apr 9, 2026 | 14,000.00 | 14,000.00 | 13,950.00 | 14,000.00 | 14,000.00 | - | 17,628 |
| Apr 8, 2026 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | 0.36% | 40,907 |
| Apr 7, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.36% | 31,247 |
| Apr 6, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 50,939 |
| Apr 3, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.36% | 62,163 |
| Apr 2, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | -0.36% | 121,688 |
| Apr 1, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | -0.36% | 45,611 |
| Mar 31, 2026 | 13,950.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | 0.72% | 41,639 |
| Mar 30, 2026 | 13,950.00 | 14,000.00 | 13,900.00 | 13,950.00 | 13,950.00 | 0.36% | 38,233 |
| Mar 27, 2026 | 14,000.00 | 14,050.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 81,480 |
| Mar 26, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 165,098 |
| Mar 25, 2026 | 14,000.00 | 14,100.00 | 13,850.00 | 14,050.00 | 14,050.00 | 1.08% | 184,909 |
| Mar 24, 2026 | 14,000.00 | 14,000.00 | 13,850.00 | 13,900.00 | 13,900.00 | -0.36% | 58,669 |
| Mar 23, 2026 | 14,000.00 | 14,000.00 | 13,800.00 | 13,950.00 | 13,950.00 | - | 103,360 |
| Mar 20, 2026 | 14,050.00 | 14,050.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.71% | 74,857 |
| Mar 19, 2026 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 21,399 |
| Mar 18, 2026 | 14,100.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 82,691 |
| 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 |