Can Don Hydro Power JSC (HOSE:SJD)
Vietnam
· Delayed Price · Currency is VND 14,000
0.00 (0.00%)
At close: Mar 6, 2026
Can Don Hydro Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 14,050.00 | 14,050.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 39,709 |
| Dec 25, 2025 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.36% | 38,138 |
| Dec 24, 2025 | 14,050.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 9,470 |
| Dec 23, 2025 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 40,020 |
| Dec 22, 2025 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 48,727 |
| Dec 19, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 15,095 |
| Dec 18, 2025 | 14,050.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | 0.36% | 41,998 |
| Dec 17, 2025 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 34,257 |
| Dec 16, 2025 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 17,630 |
| Dec 15, 2025 | 14,050.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 105,209 |
| Dec 12, 2025 | 14,100.00 | 14,100.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 88,302 |
| Dec 11, 2025 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 8,139 |
| Dec 10, 2025 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.36% | 35,200 |
| Dec 9, 2025 | 14,050.00 | 14,150.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 47,501 |
| Dec 8, 2025 | 14,100.00 | 14,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.71% | 20,314 |
| Dec 5, 2025 | 14,100.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 38,796 |
| Dec 4, 2025 | 14,100.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 21,800 |
| Dec 3, 2025 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 24,779 |
| Dec 2, 2025 | 14,050.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | -0.35% | 93,781 |
| Dec 1, 2025 | 14,150.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 34,901 |
| Nov 28, 2025 | 14,100.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 25,900 |
| Nov 27, 2025 | 14,150.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.35% | 45,481 |
| Nov 26, 2025 | 14,100.00 | 14,150.00 | 14,050.00 | 14,150.00 | 14,150.00 | 0.35% | 25,017 |
| Nov 25, 2025 | 14,100.00 | 14,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.35% | 27,002 |
| Nov 24, 2025 | 14,150.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 69,133 |
| Nov 21, 2025 | 14,150.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 42,191 |
| Nov 20, 2025 | 14,200.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | - | 60,938 |
| Nov 19, 2025 | 14,150.00 | 14,150.00 | 14,100.00 | 14,150.00 | 14,150.00 | - | 33,761 |
| Nov 18, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.35% | 46,404 |
| Nov 17, 2025 | 14,100.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | 0.71% | 95,016 |
| Nov 14, 2025 | 14,050.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 41,043 |
| Nov 13, 2025 | 14,050.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | 0.36% | 46,912 |
| Nov 12, 2025 | 14,100.00 | 14,150.00 | 13,950.00 | 14,050.00 | 14,050.00 | -0.35% | 144,045 |
| Nov 11, 2025 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | - | 40,701 |
| Nov 10, 2025 | 14,150.00 | 14,150.00 | 14,050.00 | 14,100.00 | 14,100.00 | -0.35% | 91,455 |
| Nov 7, 2025 | 14,200.00 | 14,200.00 | 14,150.00 | 14,150.00 | 14,150.00 | -0.35% | 49,354 |
| Nov 6, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 54,409 |
| Nov 5, 2025 | 14,150.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 56,511 |
| Nov 4, 2025 | 14,200.00 | 14,250.00 | 14,050.00 | 14,200.00 | 14,200.00 | - | 128,392 |
| Nov 3, 2025 | 14,200.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | - | 164,609 |
| Oct 31, 2025 | 14,200.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 58,028 |
| Oct 30, 2025 | 14,150.00 | 14,200.00 | 14,050.00 | 14,200.00 | 14,200.00 | - | 60,481 |
| Oct 29, 2025 | 14,150.00 | 14,250.00 | 14,100.00 | 14,200.00 | 14,200.00 | 0.35% | 115,408 |
| Oct 28, 2025 | 14,250.00 | 14,300.00 | 14,100.00 | 14,150.00 | 14,150.00 | -0.70% | 102,499 |
| Oct 27, 2025 | 14,250.00 | 14,300.00 | 14,200.00 | 14,250.00 | 14,250.00 | - | 92,376 |
| Oct 24, 2025 | 14,300.00 | 14,350.00 | 14,200.00 | 14,250.00 | 14,250.00 | -0.35% | 69,160 |
| Oct 23, 2025 | 14,050.00 | 14,300.00 | 14,050.00 | 14,300.00 | 14,300.00 | 1.78% | 117,445 |
| Oct 22, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 14,050.00 | 14,050.00 | 1.08% | 60,988 |
| Oct 21, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 146,147 |
| Oct 20, 2025 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 141,793 |
| Oct 17, 2025 | 14,000.00 | 14,050.00 | 13,950.00 | 14,000.00 | 14,000.00 | -0.36% | 120,664 |
| Oct 16, 2025 | 14,000.00 | 14,100.00 | 14,000.00 | 14,050.00 | 14,050.00 | - | 76,715 |
| Oct 15, 2025 | 14,050.00 | 14,150.00 | 14,050.00 | 14,050.00 | 14,050.00 | -0.35% | 95,074 |
| Oct 14, 2025 | 14,100.00 | 14,200.00 | 14,100.00 | 14,100.00 | 14,100.00 | - | 157,261 |
| Oct 13, 2025 | 14,150.00 | 14,250.00 | 14,100.00 | 14,100.00 | 14,100.00 | -0.70% | 168,523 |
| Oct 10, 2025 | 14,150.00 | 14,300.00 | 14,150.00 | 14,200.00 | 14,200.00 | -0.35% | 150,401 |