Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 35,500.01 | 35,700.01 | 35,000.01 | 35,500.01 | 26,671.68 | 1,105,395 |
| 2024-08-14 | 35,800.01 | 35,850.01 | 35,300.01 | 35,700.01 | 26,821.95 | 1,167,685 |
| 2024-08-13 | 35,650.01 | 35,900.01 | 35,400.01 | 35,800.01 | 26,897.08 | 1,189,514 |
| 2024-08-12 | 35,500.01 | 35,750.01 | 35,350.01 | 35,700.01 | 26,821.95 | 915,328 |
| 2024-08-09 | 35,500.01 | 35,750.01 | 35,150.01 | 35,650.01 | 26,784.38 | 1,409,927 |
| 2024-08-08 | 35,550.01 | 35,550.01 | 35,150.01 | 35,250.01 | 26,483.86 | 1,756,253 |
| 2024-08-07 | 35,250.01 | 35,700.01 | 35,100.01 | 35,700.01 | 26,821.95 | 1,546,222 |
| 2024-08-06 | 34,900.01 | 35,300.01 | 34,200.01 | 35,300.01 | 26,521.42 | 1,869,522 |
| 2024-08-05 | 34,100.01 | 34,700.01 | 33,500.01 | 34,500.01 | 25,920.37 | 3,084,325 |
| 2024-08-02 | 34,200.01 | 35,000.01 | 34,000.01 | 35,000.01 | 26,296.03 | 2,997,144 |
| 2024-08-01 | 36,250.01 | 36,250.01 | 34,600.01 | 34,800.01 | 26,145.76 | 3,026,293 |
| 2024-07-31 | 36,050.01 | 36,450.01 | 36,000.01 | 36,250.01 | 27,235.17 | 1,904,527 |
| 2024-07-30 | 36,200.01 | 36,350.01 | 35,850.01 | 36,000.01 | 27,047.34 | 1,553,942 |
| 2024-07-29 | 36,300.01 | 36,300.01 | 35,900.01 | 36,200.01 | 27,197.60 | 1,373,857 |
| 2024-07-26 | 35,900.01 | 36,100.01 | 35,850.01 | 36,000.01 | 27,047.34 | 1,343,644 |
| 2024-07-25 | 35,800.01 | 36,000.01 | 35,400.01 | 36,000.01 | 27,047.34 | 1,324,211 |
| 2024-07-24 | 35,200.01 | 36,200.01 | 34,900.01 | 36,000.01 | 27,047.34 | 2,977,712 |
| 2024-07-23 | 36,050.01 | 36,200.01 | 35,300.01 | 35,500.01 | 26,671.68 | 2,768,079 |
| 2024-07-22 | 36,200.01 | 36,500.01 | 35,500.01 | 36,100.01 | 27,122.47 | 3,027,491 |
| 2024-07-19 | 36,700.01 | 36,900.01 | 36,050.01 | 36,600.01 | 27,498.13 | 2,766,216 |
| 2024-07-18 | 36,900.01 | 36,900.01 | 35,800.01 | 36,800.01 | 27,648.39 | 4,176,410 |
| 2024-07-17 | 38,000.01 | 38,000.01 | 35,500.01 | 36,900.01 | 27,723.53 | 8,807,091 |
| 2024-07-16 | 37,800.01 | 37,950.01 | 37,300.01 | 37,800.01 | 28,399.71 | 3,853,243 |
| 2024-07-15 | 38,000.01 | 38,250.01 | 37,300.01 | 37,800.01 | 28,399.71 | 4,727,710 |
| 2024-07-12 | 38,550.01 | 39,000.01 | 37,800.01 | 38,000.01 | 28,549.97 | 3,615,128 |
| 2024-07-11 | 38,100.01 | 40,000.01 | 38,050.01 | 38,550.01 | 28,963.19 | 18,122,224 |
| 2024-07-10 | 37,600.01 | 37,950.01 | 37,250.01 | 37,900.01 | 28,474.84 | 4,709,475 |
| 2024-07-09 | 37,100.01 | 37,500.01 | 36,900.01 | 37,500.01 | 28,174.31 | 3,535,534 |
| 2024-07-08 | 38,300.01 | 38,550.01 | 37,150.01 | 37,200.01 | 27,948.92 | 6,797,281 |
| 2024-07-05 | 38,000.01 | 38,650.01 | 37,700.01 | 38,300.01 | 28,775.37 | 5,351,949 |
| 2024-07-04 | 37,850.01 | 37,950.01 | 37,550.01 | 37,950.01 | 28,512.40 | 2,070,636 |
| 2024-07-03 | 37,950.01 | 38,000.01 | 37,550.01 | 37,850.01 | 28,437.27 | 2,012,205 |
| 2024-07-02 | 37,000.01 | 37,950.01 | 36,800.01 | 37,900.01 | 28,474.84 | 4,343,184 |
| 2024-07-01 | 36,900.01 | 37,000.01 | 36,500.01 | 37,000.01 | 27,798.66 | 1,646,579 |
| 2024-06-28 | 37,150.01 | 37,200.01 | 36,450.01 | 36,900.01 | 27,723.53 | 3,057,039 |
| 2024-06-27 | 36,850.01 | 37,500.01 | 36,300.01 | 37,500.01 | 28,174.31 | 3,031,883 |
| 2024-06-26 | 36,950.01 | 37,000.01 | 36,200.01 | 37,000.01 | 27,798.66 | 2,639,771 |
| 2024-06-25 | 36,500.01 | 37,100.01 | 36,200.01 | 37,100.01 | 27,873.79 | 2,453,431 |
| 2024-06-24 | 37,500.01 | 37,500.01 | 35,500.01 | 36,650.01 | 27,535.70 | 4,371,268 |
| 2024-06-21 | 37,650.01 | 37,700.01 | 36,900.01 | 37,500.01 | 28,174.31 | 3,298,350 |
| 2024-06-20 | 37,450.01 | 37,650.01 | 37,000.01 | 37,550.01 | 28,211.88 | 2,858,321 |
| 2024-06-19 | 37,900.01 | 37,900.01 | 37,150.01 | 37,700.01 | 28,324.58 | 2,759,428 |
| 2024-06-18 | 37,750.01 | 38,350.01 | 37,300.01 | 37,800.01 | 28,399.71 | 2,104,443 |
| 2024-06-17 | 37,250.01 | 37,750.01 | 37,200.01 | 37,550.01 | 28,211.88 | 4,143,667 |
| 2024-06-14 | 38,700.01 | 38,800.01 | 37,500.01 | 37,500.01 | 28,174.31 | 5,282,870 |
| 2024-06-13 | 38,100.01 | 39,350.01 | 38,000.01 | 38,600.01 | 29,000.76 | 9,621,263 |
| 2024-06-12 | 37,200.01 | 38,150.01 | 37,100.01 | 37,950.01 | 28,512.40 | 6,157,204 |
| 2024-06-11 | 37,300.01 | 37,400.01 | 36,650.01 | 37,200.01 | 27,948.92 | 3,394,980 |
| 2024-06-10 | 37,350.01 | 37,800.01 | 37,000.01 | 37,300.01 | 28,024.05 | 3,346,665 |
| 2024-06-07 | 36,700.01 | 37,500.01 | 36,450.01 | 37,300.01 | 28,024.05 | 4,108,928 |
| 2024-06-06 | 37,300.01 | 37,300.01 | 36,350.01 | 36,500.01 | 27,423.00 | 6,052,986 |
| 2024-06-05 | 37,850.01 | 37,850.01 | 37,050.01 | 37,050.01 | 27,836.22 | 6,153,078 |
| 2024-06-04 | 37,950.01 | 37,950.01 | 37,450.01 | 37,500.01 | 28,174.31 | 3,588,374 |
| 2024-06-03 | 36,350.01 | 38,500.01 | 36,250.01 | 38,000.01 | 28,549.97 | 10,924,445 |
| 2024-05-31 | 36,000.01 | 36,200.01 | 35,750.01 | 36,200.01 | 27,197.60 | 3,617,523 |
| 2024-05-30 | 35,400.01 | 36,050.01 | 35,050.01 | 36,050.01 | 27,084.91 | 4,485,468 |
| 2024-05-29 | 36,150.01 | 36,200.01 | 35,700.01 | 35,700.01 | 26,821.95 | 4,042,112 |
| 2024-05-28 | 35,950.01 | 36,250.01 | 35,700.01 | 36,250.01 | 27,235.17 | 3,677,684 |
| 2024-05-27 | 35,750.01 | 35,800.01 | 35,000.01 | 35,800.01 | 26,897.08 | 3,080,598 |
| 2024-05-24 | 36,800.01 | 37,100.01 | 35,000.01 | 35,600.01 | 26,746.81 | 8,006,494 |
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.