Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14,400.00 | 14,400.00 | 14,050.00 | 14,150.00 | 14,150.00 | 3,073,100 |
| 2026-10-16 | 13,700.00 | 14,300.00 | 13,650.00 | 14,150.00 | 14,150.00 | 7,622,200 |
| 2026-10-15 | 13,450.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,650.00 | 4,011,700 |
| 2026-10-14 | 13,500.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2,336,600 |
| 2026-10-13 | 13,650.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | 2,906,000 |
| 2026-10-12 | 13,500.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2,725,000 |
| 2026-10-09 | 13,000.00 | 13,750.00 | 13,000.00 | 13,400.00 | 13,400.00 | 6,109,200 |
| 2026-10-08 | 13,500.00 | 13,600.00 | 13,100.00 | 13,250.00 | 13,250.00 | 2,970,100 |
| 2026-10-07 | 13,650.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 2,409,600 |
| 2026-10-06 | 13,636.37 | 13,636.37 | 13,272.73 | 13,500.00 | 13,500.00 | 5,887,859 |
| 2026-10-05 | 13,727.27 | 13,818.18 | 13,545.46 | 13,636.37 | 13,636.37 | 3,497,009 |
| 2026-10-02 | 13,818.18 | 13,818.18 | 13,590.91 | 13,727.27 | 13,727.27 | 3,486,669 |
| 2026-10-01 | 13,863.64 | 13,954.55 | 13,636.37 | 13,772.73 | 13,772.73 | 3,587,099 |
| 2026-09-30 | 14,045.46 | 14,136.37 | 13,863.64 | 13,954.55 | 13,954.55 | 2,929,959 |
| 2026-09-29 | 13,863.64 | 14,181.82 | 13,727.27 | 13,954.55 | 13,954.55 | 4,990,369 |
| 2026-09-28 | 14,272.73 | 14,272.73 | 13,590.91 | 13,909.09 | 13,909.09 | 6,659,729 |
| 2026-09-25 | 14,272.73 | 14,363.64 | 14,090.91 | 14,272.73 | 14,272.73 | 3,211,999 |
| 2026-09-24 | 14,318.18 | 14,409.09 | 14,181.82 | 14,272.73 | 14,272.73 | 3,730,539 |
| 2026-09-23 | 14,590.91 | 14,590.91 | 14,272.73 | 14,409.09 | 14,409.09 | 3,636,709 |
| 2026-09-22 | 14,500.00 | 14,636.37 | 14,363.64 | 14,545.46 | 14,545.46 | 3,201,439 |
| 2026-09-21 | 14,454.55 | 14,772.73 | 14,318.18 | 14,409.09 | 14,409.09 | 4,695,129 |
| 2026-09-18 | 14,500.00 | 14,636.37 | 14,318.18 | 14,363.64 | 14,363.64 | 5,645,859 |
| 2026-09-17 | 13,818.18 | 14,772.73 | 13,818.18 | 14,181.82 | 14,181.82 | 7,469,879 |
| 2026-09-16 | 14,181.82 | 14,272.73 | 13,863.64 | 13,909.09 | 13,909.09 | 4,716,359 |
| 2026-09-15 | 14,136.37 | 14,409.09 | 14,090.91 | 14,181.82 | 14,181.82 | 4,393,729 |
| 2026-09-14 | 16,300.00 | 16,300.00 | 15,450.00 | 15,700.00 | 14,272.73 | 6,001,049 |
| 2026-09-11 | 16,900.00 | 16,950.00 | 16,200.00 | 16,300.00 | 14,818.18 | 7,178,159 |
| 2026-09-10 | 16,900.00 | 17,050.00 | 16,750.00 | 17,000.00 | 15,454.55 | 2,676,189 |
| 2026-09-09 | 17,200.00 | 17,300.00 | 16,850.00 | 17,000.00 | 15,454.55 | 5,626,279 |
| 2026-09-08 | 17,350.00 | 17,450.00 | 17,150.00 | 17,200.00 | 15,636.37 | 3,307,039 |
| 2026-09-07 | 17,300.00 | 17,650.00 | 17,150.00 | 17,350.00 | 15,772.73 | 4,781,039 |
| 2026-09-04 | 17,650.00 | 17,750.00 | 17,250.00 | 17,300.00 | 15,727.27 | 7,630,809 |
| 2026-09-03 | 18,050.00 | 18,100.00 | 17,500.00 | 17,600.00 | 16,000.00 | 7,380,999 |
| 2026-08-28 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 16,545.46 | 4,785,109 |
| 2026-08-27 | 18,450.00 | 18,550.00 | 18,200.00 | 18,400.00 | 16,727.27 | 3,901,149 |
| 2026-08-26 | 18,300.00 | 18,500.00 | 18,000.00 | 18,400.00 | 16,727.27 | 6,012,379 |
| 2026-08-25 | 18,550.00 | 18,550.00 | 18,150.00 | 18,200.00 | 16,545.46 | 5,926,029 |
| 2026-08-24 | 18,200.00 | 18,800.00 | 18,000.00 | 18,550.00 | 16,863.64 | 12,533,288 |
| 2026-08-21 | 17,200.00 | 18,100.00 | 17,100.00 | 18,000.00 | 16,363.64 | 6,891,169 |
| 2026-08-20 | 17,450.00 | 17,500.00 | 17,100.00 | 17,150.00 | 15,590.91 | 3,356,209 |
| 2026-08-19 | 17,700.00 | 17,750.00 | 17,050.00 | 17,400.00 | 15,818.18 | 4,614,939 |
| 2026-08-18 | 18,050.00 | 18,100.00 | 17,600.00 | 17,700.00 | 16,090.91 | 3,953,729 |
| 2026-08-17 | 17,700.00 | 18,200.00 | 17,650.00 | 18,000.00 | 16,363.64 | 4,878,279 |
| 2026-08-14 | 17,750.00 | 18,250.00 | 17,450.00 | 17,700.00 | 16,090.91 | 6,345,019 |
| 2026-08-13 | 18,200.00 | 18,250.00 | 17,700.00 | 17,750.00 | 16,136.37 | 6,775,119 |
| 2026-08-12 | 18,250.00 | 18,350.00 | 17,900.00 | 18,150.00 | 16,500.00 | 5,615,829 |
| 2026-08-11 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 16,545.46 | 5,843,859 |
| 2026-08-10 | 18,000.00 | 18,250.00 | 17,900.00 | 18,150.00 | 16,500.00 | 4,820,529 |
| 2026-08-07 | 17,800.00 | 18,050.00 | 17,700.00 | 17,950.00 | 16,318.18 | 3,706,009 |
| 2026-08-06 | 18,150.00 | 18,200.00 | 17,650.00 | 17,800.00 | 16,181.82 | 4,420,459 |
| 2026-08-05 | 18,250.00 | 18,700.00 | 18,000.00 | 18,150.00 | 16,500.00 | 7,942,659 |
| 2026-08-04 | 18,000.00 | 18,150.00 | 17,950.00 | 18,000.00 | 16,363.64 | 4,049,319 |
| 2026-08-03 | 17,500.00 | 18,350.00 | 17,450.00 | 18,000.00 | 16,363.64 | 7,740,809 |
| 2026-07-31 | 17,600.00 | 17,650.00 | 17,400.00 | 17,450.00 | 15,863.64 | 5,023,479 |
| 2026-07-30 | 17,050.00 | 17,700.00 | 17,050.00 | 17,500.00 | 15,909.09 | 7,198,069 |
| 2026-07-29 | 17,000.00 | 17,100.00 | 16,750.00 | 16,950.00 | 15,409.09 | 3,058,879 |
| 2026-07-28 | 16,200.00 | 17,250.00 | 16,200.00 | 16,950.00 | 15,409.09 | 6,066,059 |
| 2026-07-27 | 17,550.00 | 17,850.00 | 16,400.00 | 16,400.00 | 14,909.09 | 7,044,619 |
| 2026-07-24 | 17,950.00 | 18,000.00 | 17,350.00 | 17,400.00 | 15,818.18 | 5,097,179 |
| 2026-07-23 | 18,100.00 | 18,300.00 | 17,450.00 | 18,000.00 | 16,363.64 | 6,210,709 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-19 | 525.0003 VND |
| 2019-06-11 | 650.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.