HOSE · SJD · stock

Can Don Hydro Power Joint Stock Company (SJD) stock price history

Every HOSE trading session of Can Don Hydro Power Joint Stock Company from Dec 26, 2006 to Sep 28, 2026: 4,855 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SJD data, free keyYear by year table

SJD adjusted close, 2006 to 2026

SJDCan Don Hydro Power Joint Stock Company
₫13,850-2.8% over one year
2010201520202025
₫14,620
All time high, 2025
₫14,350
52 week high, ₫13,700 low
4,855
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

SJD key facts

  • Can Don Hydro Power Joint Stock Company (SJD) closed at ₫13,850 on Sep 28, 2026 on HOSE.
  • SJD's all time high close is ₫14,620, set on Sep 15, 2025; its all time low close is ₫1,220 on May 25, 2011.
  • SJD's 52 week range is ₫13,700 to ₫14,350.
  • SJD returned -2.8% over the year to Sep 28, 2026 and +19.2% over five years.
  • Over ten years SJD returned +113%, +7.9% a year compounded.
  • SJD's deepest drawdown was -86.1% from Mar 6, 2007 to May 25, 2011.
  • DataCedar holds 4,855 daily sessions of SJD history from Dec 26, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.

SJD price chart, 2006 to 2026

SJD adjusted close, Dec 26, 2006 to Sep 28, 2026₫1,290₫5,593₫9,897₫14,2002010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SJD returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-0.7%
3 months-1.8%
6 months-0.4%
Year to date-1.4%
1 year-2.8%
3 years+8.2%
5 years+19.2%
10 years+113.4%
Since Dec 26, 2006+229.0%
Compound annual growth, 19.8 years+6.2%

SJD records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫14,620 on Sep 15, 2025
All time low close
₫1,220 on May 25, 2011
52 week high
₫14,350 on Oct 24, 2025
52 week low
₫13,700 on Mar 9, 2026
Deepest drawdown
-86.1% from Mar 6, 2007 to May 25, 2011, recovered May 30, 2017
Best single session
+10.0% on Mar 10, 2008
Worst single session
-24.6% on Jun 12, 2007
Volatility, 1 year annualised
6.3%
Sessions closing higher, 1 year
26%
Growth of 1 since 2006
3.3×
Best calendar year
2013, +74%
Worst calendar year
2008, -63%

SJD price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 26, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫14,050₫14,350₫13,700₫13,850-1.4%11.3M180
2025₫12,790₫14,710₫11,480₫14,050+9.9%29.6M249
2024₫11,970₫13,960₫11,610₫12,790+6.9%36.2M250
2023₫10,160₫13,540₫9,550₫11,970+18.6%22.1M249
2022₫13,270₫13,840₫8,670₫10,090-23.6%29.4M249
2021₫11,020₫14,800₫10,380₫13,210+19.9%47.6M250
2020₫9,940₫11,210₫8,610₫11,020+11.5%14.7M250
2019₫10,640₫11,180₫9,800₫9,880-7.1%8.2M250
2018₫9,790₫11,610₫9,040₫10,640+9.0%15.9M248
2017₫6,550₫10,160₫5,850₫9,760+51.8%10.7M250
2016₫5,960₫6,800₫5,570₫6,430+7.9%4.8M248
2015₫6,610₫7,140₫5,640₫5,960-9.8%4.3M245
2014₫3,870₫6,610₫3,670₫6,610+68.6%9.8M246
2013₫2,280₫4,140₫2,250₫3,920+74.2%6.8M245
2012₫1,540₫2,330₫1,490₫2,250+44.2%4.6M248
2011₫1,800₫1,840₫1,180₫1,560-13.3%2M239
2010₫2,250₫2,850₫1,650₫1,800-20.0%7.2M249
2009₫1,670₫3,270₫1,470₫2,250+36.4%11.5M242
2008₫4,530₫4,530₫1,540₫1,650-63.3%5.5M224
2007₫5,110₫9,120₫4,390₫4,500-7.6%12.3M240
2006₫4,040₫4,870₫4,040₫4,870n/a118.8K4

SJD monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫13,850-0.7%
August 2026₫13,950-0.4%
July 2026₫14,000-0.4%
June 2026₫14,050-0.4%
May 2026₫14,100+0.7%
April 2026₫14,000-0.4%
March 2026₫14,050-0.4%
February 2026₫14,100+0.7%
January 2026₫14,000-0.4%
December 2025₫14,050-0.4%
November 2025₫14,100-0.7%
October 2025₫14,200+0.4%

About the SJD data

Daily bars. 4,855 sessions from Dec 26, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SJD/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • SHB Sai Gon - Ha Noi Commercial Joint Stock Bank
  • SHI Son Ha International Corporation
  • SHP Southern Hydropower Joint Stock Company
  • SIP Sai Gon VRG Investment Corporation
  • SJS SJ Group Joint Stock Company
  • SKG Superdong Fast Ferry Kien Giang Joint Stock Company
  • SMA Saigon Machinery Spare Parts Joint Stock Company
  • SMB Sai Gon - Mien Trung Beer Joint Stock Company

Common questions

SJD share price history

Start with any symbol.

Start free