Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 31,750.01 | 31,900.01 | 31,350.01 | 31,750.01 | 23,854.25 | 3,019,106 |
| 2024-02-23 | 32,600.01 | 32,600.01 | 31,650.01 | 31,750.01 | 23,854.25 | 5,129,406 |
| 2024-02-22 | 32,500.01 | 32,800.01 | 32,400.01 | 32,400.01 | 24,342.61 | 2,208,394 |
| 2024-02-21 | 31,800.01 | 33,500.01 | 31,700.01 | 32,800.01 | 24,643.13 | 9,273,340 |
| 2024-02-20 | 31,400.01 | 31,800.01 | 31,250.01 | 31,700.01 | 23,816.69 | 3,136,500 |
| 2024-02-19 | 31,400.01 | 31,500.01 | 30,950.01 | 31,300.01 | 23,516.16 | 2,111,497 |
| 2024-02-16 | 31,450.01 | 31,750.01 | 31,350.01 | 31,400.01 | 23,591.29 | 1,598,929 |
| 2024-02-15 | 31,300.01 | 31,550.01 | 31,200.01 | 31,450.01 | 23,628.86 | 2,048,408 |
| 2024-02-07 | 31,300.01 | 31,300.01 | 31,000.01 | 31,200.01 | 23,441.03 | 1,418,313 |
| 2024-02-06 | 30,850.01 | 31,200.01 | 30,800.01 | 31,100.01 | 23,365.90 | 1,223,321 |
| 2024-02-05 | 30,650.01 | 31,000.01 | 30,500.01 | 30,850.01 | 23,178.07 | 1,380,778 |
| 2024-02-02 | 30,500.01 | 31,450.01 | 30,500.01 | 30,500.01 | 22,915.11 | 2,794,566 |
| 2024-02-01 | 30,700.01 | 30,900.01 | 30,400.01 | 30,500.01 | 22,915.11 | 2,364,786 |
| 2024-01-31 | 31,100.01 | 31,200.01 | 30,800.01 | 30,900.01 | 23,215.63 | 1,566,187 |
| 2024-01-30 | 31,050.01 | 31,150.01 | 30,800.01 | 31,000.01 | 23,290.77 | 1,418,712 |
| 2024-01-29 | 31,250.01 | 31,250.01 | 31,000.01 | 31,150.01 | 23,403.46 | 1,301,451 |
| 2024-01-26 | 31,350.01 | 31,350.01 | 31,050.01 | 31,150.01 | 23,403.46 | 1,637,262 |
| 2024-01-25 | 30,900.01 | 31,200.01 | 30,700.01 | 31,200.01 | 23,441.03 | 1,973,872 |
| 2024-01-24 | 31,050.01 | 31,100.01 | 30,900.01 | 30,900.01 | 23,215.63 | 1,241,290 |
| 2024-01-23 | 31,200.01 | 31,250.01 | 30,900.01 | 31,050.01 | 23,328.33 | 1,547,153 |
| 2024-01-22 | 31,400.01 | 31,400.01 | 30,800.01 | 31,200.01 | 23,441.03 | 2,806,013 |
| 2024-01-19 | 31,350.01 | 31,600.01 | 31,350.01 | 31,400.01 | 23,591.29 | 2,873,495 |
| 2024-01-18 | 30,200.01 | 31,600.01 | 30,200.01 | 31,300.01 | 23,516.16 | 4,656,901 |
| 2024-01-17 | 29,700.01 | 30,300.01 | 29,600.01 | 30,150.01 | 22,652.15 | 2,127,869 |
| 2024-01-16 | 29,700.01 | 29,850.01 | 29,200.01 | 29,600.01 | 22,238.92 | 2,597,179 |
| 2024-01-15 | 30,050.01 | 30,100.01 | 29,850.01 | 29,850.01 | 22,426.75 | 955,125 |
| 2024-01-12 | 30,100.01 | 30,100.01 | 29,750.01 | 29,900.01 | 22,464.32 | 3,806,525 |
| 2024-01-11 | 30,100.01 | 30,300.01 | 30,050.01 | 30,250.01 | 22,727.28 | 2,031,903 |
| 2024-01-10 | 30,800.01 | 30,800.01 | 30,000.01 | 30,050.01 | 22,577.02 | 2,839,687 |
| 2024-01-09 | 31,300.01 | 31,500.01 | 30,750.01 | 30,750.01 | 23,102.94 | 3,686,336 |
| 2024-01-08 | 31,350.01 | 31,450.01 | 31,100.01 | 31,200.01 | 23,441.03 | 2,899,050 |
| 2024-01-05 | 30,950.01 | 31,250.01 | 30,900.01 | 31,000.01 | 23,290.77 | 2,225,298 |
| 2024-01-04 | 30,800.01 | 31,100.01 | 30,750.01 | 30,950.01 | 23,253.20 | 2,416,296 |
| 2024-01-03 | 30,850.01 | 30,850.01 | 30,550.01 | 30,800.01 | 23,140.50 | 1,572,842 |
| 2024-01-02 | 31,400.01 | 31,450.01 | 30,600.01 | 30,850.01 | 23,178.07 | 1,662,418 |
| 2023-12-29 | 30,700.01 | 31,400.01 | 30,650.01 | 31,400.01 | 23,591.29 | 2,232,751 |
| 2023-12-28 | 30,650.01 | 31,000.01 | 30,600.01 | 30,650.01 | 23,027.80 | 1,531,581 |
| 2023-12-27 | 30,650.01 | 30,750.01 | 30,500.01 | 30,650.01 | 23,027.80 | 1,819,476 |
| 2023-12-26 | 30,450.01 | 30,700.01 | 30,100.01 | 30,700.01 | 23,065.37 | 2,752,374 |
| 2023-12-25 | 30,050.01 | 30,450.01 | 30,050.01 | 30,300.01 | 22,764.85 | 1,175,272 |
| 2023-12-22 | 30,050.01 | 30,200.01 | 29,900.01 | 30,050.01 | 22,577.02 | 1,261,122 |
| 2023-12-21 | 29,800.01 | 30,100.01 | 29,450.01 | 30,050.01 | 22,577.02 | 2,261,368 |
| 2023-12-20 | 30,100.01 | 30,150.01 | 29,800.01 | 29,800.01 | 22,389.19 | 1,302,516 |
| 2023-12-19 | 30,200.01 | 30,250.01 | 29,800.01 | 30,100.01 | 22,614.58 | 2,152,359 |
| 2023-12-18 | 30,350.01 | 30,350.01 | 29,700.01 | 30,300.01 | 22,764.85 | 2,171,392 |
| 2023-12-15 | 30,500.01 | 30,650.01 | 30,100.01 | 30,350.01 | 22,802.41 | 1,757,584 |
| 2023-12-14 | 31,300.01 | 31,350.01 | 30,050.01 | 30,650.01 | 23,027.80 | 2,059,588 |
| 2023-12-13 | 31,450.01 | 31,550.01 | 31,150.01 | 31,200.01 | 23,441.03 | 2,280,002 |
| 2023-12-12 | 31,450.01 | 31,500.01 | 31,150.01 | 31,400.01 | 23,591.29 | 1,702,880 |
| 2023-12-11 | 31,750.01 | 31,800.01 | 31,150.01 | 31,400.01 | 23,591.29 | 1,021,275 |
| 2023-12-08 | 31,700.01 | 31,850.01 | 31,500.01 | 31,750.01 | 23,854.25 | 1,331,398 |
| 2023-12-07 | 32,300.01 | 32,300.01 | 31,200.01 | 31,700.01 | 23,816.69 | 2,700,065 |
| 2023-12-06 | 32,350.01 | 32,350.01 | 31,900.01 | 32,050.01 | 24,079.65 | 4,076,186 |
| 2023-12-05 | 32,750.01 | 32,750.01 | 32,000.01 | 32,100.01 | 24,117.21 | 2,543,407 |
| 2023-12-04 | 31,800.01 | 32,900.01 | 31,750.01 | 32,600.01 | 24,492.87 | 5,623,606 |
| 2023-12-01 | 31,800.01 | 31,800.01 | 31,150.01 | 31,550.01 | 23,703.99 | 1,058,011 |
| 2023-11-30 | 31,600.01 | 31,650.01 | 31,200.01 | 31,200.01 | 23,441.03 | 2,488,569 |
| 2023-11-29 | 31,350.01 | 31,550.01 | 31,100.01 | 31,550.01 | 23,703.99 | 995,321 |
| 2023-11-28 | 31,200.01 | 31,350.01 | 30,350.01 | 31,300.01 | 23,516.16 | 1,477,542 |
| 2023-11-27 | 31,450.01 | 31,850.01 | 30,900.01 | 31,300.01 | 23,516.16 | 895,895 |
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.