Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 36,800.01 | 37,100.01 | 35,000.01 | 35,600.01 | 26,746.81 | 8,006,494 |
| 2024-05-23 | 36,500.01 | 36,950.01 | 36,350.01 | 36,950.01 | 27,761.09 | 3,619,254 |
| 2024-05-22 | 36,550.01 | 37,100.01 | 36,400.01 | 36,600.01 | 27,498.13 | 5,779,865 |
| 2024-05-21 | 36,700.01 | 36,850.01 | 36,250.01 | 36,500.01 | 27,423.00 | 3,987,807 |
| 2024-05-20 | 37,200.01 | 37,250.01 | 36,650.01 | 36,900.01 | 27,723.53 | 4,000,718 |
| 2024-05-17 | 36,800.01 | 36,900.01 | 36,550.01 | 36,900.01 | 27,723.53 | 4,187,457 |
| 2024-05-16 | 36,700.01 | 37,000.01 | 36,400.01 | 36,800.01 | 27,648.39 | 4,845,504 |
| 2024-05-15 | 36,000.01 | 36,750.01 | 35,850.01 | 36,400.01 | 27,347.87 | 5,954,093 |
| 2024-05-14 | 36,400.01 | 36,400.01 | 35,850.01 | 35,900.01 | 26,972.21 | 1,290,803 |
| 2024-05-13 | 36,150.01 | 36,750.01 | 36,100.01 | 36,300.01 | 27,272.74 | 5,749,252 |
| 2024-05-10 | 35,950.01 | 36,150.01 | 35,500.01 | 36,000.01 | 27,047.34 | 2,855,260 |
| 2024-05-09 | 36,000.01 | 36,350.01 | 35,550.01 | 36,000.01 | 27,047.34 | 4,086,434 |
| 2024-05-08 | 35,650.01 | 36,050.01 | 35,350.01 | 36,000.01 | 27,047.34 | 3,050,917 |
| 2024-05-07 | 35,850.01 | 36,200.01 | 35,650.01 | 36,100.01 | 27,122.47 | 3,980,354 |
| 2024-05-06 | 35,900.01 | 36,000.01 | 35,500.01 | 35,700.01 | 26,821.95 | 3,309,397 |
| 2024-05-03 | 35,400.01 | 35,900.01 | 34,650.01 | 35,900.01 | 26,972.21 | 4,837,384 |
| 2024-05-02 | 35,000.01 | 35,000.01 | 34,000.01 | 35,000.01 | 26,296.03 | 2,004,751 |
| 2024-04-26 | 34,000.01 | 35,450.01 | 33,950.01 | 35,000.01 | 26,296.03 | 4,947,991 |
| 2024-04-25 | 34,300.01 | 34,600.01 | 33,750.01 | 34,600.01 | 25,995.50 | 2,731,876 |
| 2024-04-24 | 33,800.01 | 34,900.01 | 33,650.01 | 34,550.01 | 25,957.93 | 4,047,170 |
| 2024-04-23 | 33,500.01 | 33,700.01 | 33,000.01 | 33,450.01 | 25,131.49 | 3,716,150 |
| 2024-04-22 | 33,400.01 | 33,450.01 | 32,500.01 | 33,450.01 | 25,131.49 | 4,536,179 |
| 2024-04-19 | 33,900.01 | 33,900.01 | 32,000.01 | 33,000.01 | 24,793.40 | 5,661,673 |
| 2024-04-17 | 34,400.01 | 34,400.01 | 34,000.01 | 34,000.01 | 25,544.71 | 2,502,412 |
| 2024-04-16 | 33,900.01 | 34,300.01 | 33,000.01 | 34,250.01 | 25,732.54 | 6,498,206 |
| 2024-04-15 | 36,300.01 | 36,600.01 | 33,900.01 | 33,900.01 | 25,469.58 | 5,407,052 |
| 2024-04-12 | 36,350.01 | 36,550.01 | 36,150.01 | 36,450.01 | 27,385.43 | 2,991,820 |
| 2024-04-11 | 35,400.01 | 36,500.01 | 35,400.01 | 36,250.01 | 27,235.17 | 3,655,058 |
| 2024-04-10 | 36,150.01 | 36,800.01 | 36,000.01 | 36,000.01 | 27,047.34 | 4,076,585 |
| 2024-04-09 | 35,850.01 | 36,100.01 | 35,350.01 | 36,000.01 | 27,047.34 | 4,567,058 |
| 2024-04-08 | 36,400.01 | 36,500.01 | 35,600.01 | 35,850.01 | 26,934.64 | 4,169,223 |
| 2024-04-05 | 37,000.01 | 37,400.01 | 36,450.01 | 36,500.01 | 27,423.00 | 5,437,532 |
| 2024-04-04 | 37,250.01 | 37,900.01 | 37,050.01 | 37,350.01 | 28,061.62 | 4,175,478 |
| 2024-04-03 | 38,050.01 | 38,700.01 | 37,700.01 | 37,750.01 | 28,362.14 | 8,068,386 |
| 2024-04-02 | 37,900.01 | 38,050.01 | 37,400.01 | 38,050.01 | 28,587.54 | 5,627,333 |
| 2024-04-01 | 37,800.01 | 38,200.01 | 37,550.01 | 38,000.01 | 28,549.97 | 6,300,952 |
| 2024-03-29 | 37,900.01 | 38,150.01 | 37,500.01 | 37,800.01 | 28,399.71 | 3,894,371 |
| 2024-03-28 | 38,450.01 | 38,600.01 | 37,900.01 | 37,900.01 | 28,474.84 | 2,786,181 |
| 2024-03-27 | 38,600.01 | 38,750.01 | 38,050.01 | 38,400.01 | 28,850.50 | 2,975,316 |
| 2024-03-26 | 36,900.01 | 38,950.01 | 36,500.01 | 38,600.01 | 29,000.76 | 7,259,671 |
| 2024-03-25 | 37,100.01 | 38,100.01 | 36,700.01 | 36,900.01 | 27,723.53 | 4,674,869 |
| 2024-03-22 | 37,500.01 | 37,600.01 | 36,850.01 | 37,100.01 | 27,873.79 | 4,543,766 |
| 2024-03-21 | 36,800.01 | 37,400.01 | 36,550.01 | 37,200.01 | 27,948.92 | 5,795,172 |
| 2024-03-20 | 36,500.01 | 36,900.01 | 36,200.01 | 36,550.01 | 27,460.56 | 4,609,118 |
| 2024-03-19 | 37,450.01 | 37,500.01 | 36,450.01 | 36,600.01 | 27,498.13 | 3,514,238 |
| 2024-03-18 | 37,300.01 | 37,950.01 | 34,600.01 | 37,200.01 | 27,948.92 | 12,128,068 |
| 2024-03-15 | 37,400.01 | 38,350.01 | 37,050.01 | 37,200.01 | 27,948.92 | 5,518,457 |
| 2024-03-14 | 37,600.01 | 37,950.01 | 37,300.01 | 37,500.01 | 28,174.31 | 6,097,309 |
| 2024-03-13 | 36,700.01 | 37,800.01 | 36,650.01 | 37,600.01 | 28,249.45 | 9,101,774 |
| 2024-03-12 | 36,400.01 | 37,000.01 | 36,350.01 | 36,600.01 | 27,498.13 | 5,099,858 |
| 2024-03-11 | 36,450.01 | 37,000.01 | 36,250.01 | 36,450.01 | 27,385.43 | 6,861,302 |
| 2024-03-08 | 36,500.01 | 36,600.01 | 35,700.01 | 36,450.01 | 27,385.43 | 7,950,193 |
| 2024-03-07 | 35,900.01 | 36,750.01 | 35,700.01 | 36,500.01 | 27,423.00 | 6,318,920 |
| 2024-03-06 | 35,950.01 | 36,250.01 | 35,200.01 | 35,950.01 | 27,009.78 | 6,174,107 |
| 2024-03-05 | 35,950.01 | 36,250.01 | 35,600.01 | 36,000.01 | 27,047.34 | 6,152,013 |
| 2024-03-04 | 35,200.01 | 36,700.01 | 35,100.01 | 35,950.01 | 27,009.78 | 11,685,244 |
| 2024-03-01 | 34,900.01 | 35,200.01 | 34,500.01 | 34,950.01 | 26,258.46 | 6,206,318 |
| 2024-02-29 | 32,550.01 | 34,650.01 | 32,350.01 | 34,650.01 | 26,033.07 | 18,535,368 |
| 2024-02-28 | 32,850.01 | 32,850.01 | 32,200.01 | 32,400.01 | 24,342.61 | 2,381,291 |
| 2024-02-27 | 31,950.01 | 32,800.01 | 31,700.01 | 32,600.01 | 24,492.87 | 4,999,900 |
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.