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
2023-08-30	35,550.02	36,000.01	35,500.02	35,850.02	24,486.04	1,765,118
2023-08-29	35,600.01	36,000.01	35,250.01	35,500.02	24,246.99	2,327,771
2023-08-28	34,900.01	35,500.02	34,650.01	35,500.02	24,246.99	1,950,766
2023-08-25	34,500.02	35,000.01	34,350.01	34,550.01	23,598.13	1,890,591
2023-08-24	33,500.01	35,300.01	33,500.01	34,500.02	23,563.97	2,610,050
2023-08-23	34,400.01	34,500.02	32,800.01	33,500.01	22,880.96	2,929,077
2023-08-22	34,000.01	34,200.01	33,200.01	34,050.01	23,256.62	1,357,659
2023-08-21	32,850.01	34,450.01	32,700.01	33,950.01	23,188.32	2,912,240
2023-08-18	35,000.01	35,200.02	33,050.01	33,150.01	22,641.90	5,238,986
2023-08-17	35,950.01	35,950.01	35,000.01	35,500.02	24,246.99	3,320,723
2023-08-16	36,000.01	36,050.01	35,350.01	35,550.02	24,281.14	2,212,547
2023-08-15	36,850.02	36,850.02	35,950.01	36,000.01	24,588.49	1,849,889
2023-08-14	36,350.01	36,900.02	36,350.01	36,500.02	24,930.00	2,545,190
2023-08-11	35,050.01	36,700.01	34,850.02	36,450.01	24,895.85	4,912,639
2023-08-10	35,500.02	35,750.01	34,900.01	34,900.01	23,837.18	2,747,089
2023-08-09	35,400.01	35,550.02	35,200.02	35,500.02	24,246.99	2,832,739
2023-08-08	35,800.01	36,000.01	35,150.01	35,250.01	24,076.23	3,303,154
2023-08-07	36,100.01	36,900.02	35,650.01	36,000.01	24,588.49	3,483,531
2023-08-04	35,550.02	36,100.01	35,300.01	36,000.01	24,588.49	3,880,595
2023-08-03	35,800.01	35,950.01	35,250.01	35,250.01	24,076.23	3,120,142
2023-08-02	35,900.02	36,350.01	35,350.01	35,800.01	24,451.89	2,618,395
2023-08-01	37,400.01	37,400.01	35,900.02	35,900.02	24,520.19	2,073,604
2023-07-31	36,750.01	37,500.02	35,850.02	37,500.02	25,613.02	4,168,144
2023-07-28	35,600.01	37,950.02	35,500.02	36,750.01	25,100.75	4,988,772
2023-07-27	34,950.01	35,700.01	34,800.01	35,500.02	24,246.99	4,716,742
2023-07-26	33,950.01	35,000.01	33,800.01	35,000.01	23,905.48	4,449,544
2023-07-25	33,050.01	34,400.01	33,050.01	34,150.01	23,324.92	3,015,312
2023-07-24	32,900.01	34,350.01	32,900.01	34,250.01	23,393.22	5,477,781
2023-07-21	32,050.01	32,850.01	32,050.01	32,850.01	22,437.00	3,163,918
2023-07-20	32,000.01	32,350.01	31,650.01	32,100.01	21,924.74	2,589,259
2023-07-19	32,750.01	32,750.01	32,050.01	32,200.01	21,993.04	3,521,451
2023-07-18	32,200.01	33,100.01	32,100.01	32,550.01	22,232.10	3,139,761
2023-07-17	31,700.01	32,900.01	31,700.01	32,500.01	22,197.95	6,513,046
2023-07-14	31,900.01	31,900.01	31,000.01	31,500.01	21,514.93	2,827,908
2023-07-13	30,700.01	31,800.01	30,600.01	31,700.01	21,651.54	4,619,380
2023-07-12	30,450.01	30,800.01	30,450.01	30,550.01	20,866.07	2,074,043
2023-07-11	30,400.01	30,550.01	30,300.01	30,400.01	20,763.62	2,670,663
2023-07-10	30,300.01	30,650.01	30,150.01	30,300.01	20,695.32	2,993,936
2023-07-07	30,200.01	30,300.01	29,700.01	30,200.01	20,627.01	2,233,483
2023-07-06	30,750.01	30,750.01	30,100.01	30,200.01	20,627.01	1,761,165
2023-07-05	30,400.01	31,000.01	30,350.01	30,750.01	21,002.67	2,502,292
2023-07-04	30,300.01	30,450.01	30,250.01	30,400.01	20,763.62	1,566,147
2023-07-03	30,650.01	30,700.01	30,300.01	30,400.01	20,763.62	1,189,727
2023-06-30	30,800.01	30,800.01	30,150.01	30,800.01	21,036.82	2,048,714
2023-06-29	31,100.01	31,450.01	30,600.01	30,750.01	21,002.67	2,688,818
2023-06-28	31,550.01	31,650.01	31,200.01	31,450.01	21,480.78	2,200,248
2023-06-27	31,500.01	31,700.01	31,100.01	31,500.01	21,514.93	2,351,929
2023-06-26	31,500.01	31,650.01	31,000.01	31,450.01	21,480.78	4,205,479
2023-06-23	31,550.01	31,750.01	31,400.01	31,650.01	21,617.38	3,138,882
2023-06-22	30,650.01	32,050.01	30,600.01	31,350.01	21,412.48	7,057,544
2023-06-21	30,600.01	30,850.01	30,500.01	30,600.01	20,900.22	3,176,656
2023-06-20	30,200.01	30,700.01	30,200.01	30,600.01	20,900.22	2,542,701
2023-06-19	30,650.01	30,700.01	30,100.01	30,400.01	20,763.62	2,638,599
2023-06-16	30,700.01	30,900.01	30,400.01	30,700.01	20,968.52	4,861,688
2023-06-15	30,650.01	30,800.01	30,550.01	30,650.01	20,934.37	3,174,167
2023-06-14	30,650.01	31,050.01	30,600.01	30,850.01	21,070.97	5,338,984
2023-06-13	30,500.01	30,700.01	30,100.01	30,650.01	20,934.37	4,302,695
2023-06-12	30,500.01	30,550.01	29,550.01	30,550.01	20,866.07	4,210,310
2023-06-09	30,350.01	30,600.01	29,900.01	30,450.01	20,797.77	3,750,437
2023-06-08	30,500.01	31,300.01	30,400.01	30,400.01	20,763.62	5,252,456

← NewerPage 14 of 21 · 1,250 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.