Khang Dien House Trading and Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	31,450.01	31,450.01	30,200.01	31,400.01	23,591.29	1,923,826
2023-11-23	32,500.01	32,750.01	31,300.01	31,300.01	23,516.16	2,425,613
2023-11-22	31,950.01	32,500.01	31,850.01	32,300.01	24,267.47	1,987,315
2023-11-21	31,850.01	32,250.01	31,500.01	32,000.01	24,042.08	1,699,287
2023-11-20	30,800.01	31,700.01	30,700.01	31,600.01	23,741.55	1,403,405
2023-11-17	32,450.01	32,450.01	31,150.01	31,500.01	23,666.42	2,801,354
2023-11-16	31,900.01	32,000.01	31,450.01	32,000.01	24,042.08	1,271,370
2023-11-15	32,500.01	32,550.01	31,750.01	31,950.01	24,004.52	2,805,480
2023-11-14	31,900.01	32,200.01	31,550.01	31,950.01	24,004.52	2,111,231
2023-11-13	31,400.01	32,800.01	31,300.01	31,800.01	23,891.82	2,404,317
2023-11-10	31,300.01	32,300.01	31,150.01	31,350.01	23,553.73	3,160,591
2023-11-09	31,200.01	32,800.01	30,800.01	31,900.01	23,966.95	5,063,122
2023-11-08	29,150.01	31,150.01	29,150.01	31,050.01	23,328.33	2,146,236
2023-11-07	29,500.01	29,750.01	29,100.01	29,300.01	22,013.53	1,095,279
2023-11-06	29,800.01	29,800.01	29,350.01	29,750.01	22,351.62	1,706,208
2023-11-03	30,000.01	30,000.01	29,200.01	29,200.01	21,938.40	2,044,681
2023-11-02	28,900.01	30,300.01	28,400.01	30,000.01	22,539.45	1,910,783
2023-11-01	28,600.01	28,600.01	27,200.01	28,600.01	21,487.61	1,205,087
2023-10-31	28,600.01	28,800.01	28,050.01	28,600.01	21,487.61	1,987,315
2023-10-30	29,400.01	29,400.01	28,600.01	28,600.01	21,487.61	1,367,602
2023-10-27	30,000.01	30,000.01	29,000.01	29,600.01	22,238.92	2,215,315
2023-10-26	29,500.01	29,900.01	28,550.01	29,800.01	22,389.19	1,787,000
2023-10-25	30,600.01	30,900.01	30,200.01	30,250.01	22,727.28	1,048,561
2023-10-24	30,150.01	30,800.01	29,800.01	30,600.01	22,990.24	1,044,169
2023-10-23	30,000.01	30,450.01	29,700.01	30,150.01	22,652.15	1,351,630
2023-10-20	29,000.01	30,200.01	28,500.01	30,200.01	22,689.71	1,615,168
2023-10-19	29,200.01	29,300.01	28,500.01	29,150.01	21,900.83	1,385,038
2023-10-18	29,800.01	29,800.01	28,000.01	29,200.01	21,938.40	1,645,514
2023-10-17	31,950.01	31,950.01	29,600.01	29,600.01	22,238.92	2,944,038
2023-10-16	32,000.01	32,000.01	31,400.01	31,700.01	23,816.69	1,573,907
2023-10-13	30,000.01	32,000.01	29,900.01	32,000.01	24,042.08	4,077,251
2023-10-12	29,450.01	30,000.01	29,200.01	29,950.01	22,501.88	2,053,732
2023-10-11	29,050.01	29,350.01	28,700.01	29,200.01	21,938.40	1,523,994
2023-10-10	29,700.01	29,900.01	29,000.01	29,400.01	22,088.66	1,659,224
2023-10-09	29,000.01	29,500.01	28,550.01	29,500.01	22,163.79	1,794,320
2023-10-06	28,350.01	29,500.01	27,200.01	29,500.01	22,163.79	2,531,161
2023-10-05	29,000.01	29,100.01	28,200.01	28,400.01	21,337.35	1,189,381
2023-10-04	28,200.01	29,100.01	28,200.01	29,000.01	21,788.14	799,265
2023-10-03	29,650.01	30,000.01	28,500.01	28,700.01	21,562.74	1,330,600
2023-10-02	32,700.01	32,750.01	32,250.01	32,500.01	22,197.95	659,430
2023-09-29	32,750.01	33,050.01	32,650.01	32,650.01	22,300.40	955,178
2023-09-28	32,100.01	33,000.01	31,500.01	32,750.01	22,368.70	1,572,296
2023-09-27	31,500.01	32,400.01	31,350.01	32,400.01	22,129.64	1,455,900
2023-09-26	31,500.01	32,000.01	31,100.01	31,500.01	21,514.93	1,910,064
2023-09-25	33,000.01	33,450.01	30,800.01	31,500.01	21,514.93	2,866,413
2023-09-22	34,300.01	34,500.02	32,800.01	33,000.01	22,539.45	2,676,227
2023-09-21	35,500.02	35,600.01	34,700.01	34,800.01	23,768.88	1,387,819
2023-09-20	34,200.01	35,500.02	34,000.01	35,500.02	24,246.99	2,424,402
2023-09-19	34,600.01	34,700.01	33,750.01	34,000.01	23,222.47	1,379,035
2023-09-18	34,700.01	34,850.02	34,350.01	34,500.02	23,563.97	1,306,708
2023-09-15	34,900.01	35,200.02	34,600.01	34,600.01	23,632.28	1,716,949
2023-09-14	35,300.01	35,400.01	34,400.01	34,600.01	23,632.28	1,322,374
2023-09-13	35,600.01	36,200.02	35,200.02	35,300.01	24,110.38	2,921,317
2023-09-12	34,800.01	35,500.02	34,750.01	35,200.02	24,042.08	2,769,929
2023-09-11	36,400.01	36,500.02	34,800.01	34,800.01	23,768.88	2,754,117
2023-09-08	36,500.02	36,500.02	36,100.01	36,200.02	24,725.10	3,141,518
2023-09-07	36,600.02	37,050.01	36,350.01	36,450.01	24,895.85	3,242,101
2023-09-06	36,250.02	37,000.01	35,900.02	36,450.01	24,895.85	1,511,682
2023-09-05	37,000.01	37,000.01	36,000.01	36,300.01	24,793.40	3,802,558
2023-08-31	36,100.01	37,000.01	36,100.01	37,000.01	25,271.51	3,219,408

← NewerPage 13 of 21 · 1,246 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.