Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 30,500.01 | 31,300.01 | 30,400.01 | 30,400.01 | 20,763.62 | 5,252,456 |
| 2023-06-07 | 29,800.01 | 30,550.01 | 29,800.01 | 30,450.01 | 20,797.77 | 6,896,347 |
| 2023-06-06 | 29,850.01 | 29,900.01 | 29,650.01 | 29,800.01 | 20,353.81 | 3,103,012 |
| 2023-06-05 | 29,500.01 | 29,950.01 | 29,350.01 | 29,850.01 | 20,387.96 | 3,246,494 |
| 2023-06-02 | 29,500.01 | 29,600.01 | 29,200.01 | 29,400.01 | 20,080.60 | 3,197,446 |
| 2023-06-01 | 29,700.01 | 29,800.01 | 29,200.01 | 29,400.01 | 20,080.60 | 2,344,023 |
| 2023-05-31 | 30,100.01 | 30,200.01 | 29,650.01 | 29,700.01 | 20,285.51 | 2,110,645 |
| 2023-05-30 | 30,000.01 | 30,550.01 | 29,900.01 | 30,100.01 | 20,558.71 | 3,750,290 |
| 2023-05-29 | 30,000.01 | 30,050.01 | 29,850.01 | 29,950.01 | 20,456.26 | 2,078,728 |
| 2023-05-26 | 29,500.01 | 30,150.01 | 29,500.01 | 29,800.01 | 20,353.81 | 4,694,927 |
| 2023-05-25 | 29,200.01 | 29,400.01 | 28,950.01 | 29,400.01 | 20,080.60 | 2,636,257 |
| 2023-05-24 | 29,300.01 | 29,300.01 | 29,050.01 | 29,250.01 | 19,978.15 | 2,455,587 |
| 2023-05-23 | 29,600.01 | 29,600.01 | 29,050.01 | 29,200.01 | 19,944.00 | 2,648,409 |
| 2023-05-22 | 29,450.01 | 29,600.01 | 29,200.01 | 29,600.01 | 20,217.21 | 1,949,741 |
| 2023-05-19 | 29,300.01 | 29,600.01 | 29,050.01 | 29,450.01 | 20,114.75 | 1,663,948 |
| 2023-05-18 | 28,550.01 | 29,550.01 | 28,550.01 | 29,300.01 | 20,012.30 | 3,445,318 |
| 2023-05-17 | 29,450.01 | 29,450.01 | 28,450.01 | 28,500.01 | 19,465.89 | 2,721,028 |
| 2023-05-16 | 29,800.01 | 29,850.01 | 29,200.01 | 29,450.01 | 20,114.75 | 2,375,354 |
| 2023-05-15 | 30,400.01 | 30,400.01 | 29,700.01 | 29,800.01 | 20,353.81 | 2,167,306 |
| 2023-05-12 | 29,950.01 | 30,400.01 | 29,800.01 | 30,300.01 | 20,695.32 | 2,949,428 |
| 2023-05-11 | 29,800.01 | 30,150.01 | 29,800.01 | 29,950.01 | 20,456.26 | 2,125,872 |
| 2023-05-10 | 29,550.01 | 29,950.01 | 29,500.01 | 29,800.01 | 20,353.81 | 2,653,680 |
| 2023-05-09 | 29,950.01 | 29,950.01 | 29,400.01 | 29,500.01 | 20,148.90 | 1,117,986 |
| 2023-05-08 | 30,200.01 | 30,350.01 | 29,850.01 | 29,950.01 | 20,456.26 | 2,355,443 |
| 2023-05-05 | 30,200.01 | 30,250.01 | 29,900.01 | 30,200.01 | 20,627.01 | 1,512,268 |
| 2023-05-04 | 29,800.01 | 30,700.01 | 29,700.01 | 30,450.01 | 20,797.77 | 4,538,708 |
| 2023-04-28 | 28,900.01 | 29,800.01 | 28,750.01 | 29,800.01 | 20,353.81 | 2,476,231 |
| 2023-04-27 | 28,350.01 | 28,900.01 | 28,300.01 | 28,750.01 | 19,636.64 | 2,767,147 |
| 2023-04-26 | 28,350.01 | 28,350.01 | 27,600.01 | 28,300.01 | 19,329.29 | 1,909,771 |
| 2023-04-25 | 28,300.01 | 28,800.01 | 28,200.01 | 28,350.01 | 19,363.44 | 1,670,244 |
| 2023-04-24 | 28,400.01 | 28,500.01 | 27,700.01 | 28,250.01 | 19,295.14 | 1,424,568 |
| 2023-04-21 | 28,450.01 | 28,600.01 | 28,050.01 | 28,400.01 | 19,397.59 | 1,257,514 |
| 2023-04-20 | 28,300.01 | 28,550.01 | 28,300.01 | 28,450.01 | 19,431.74 | 841,271 |
| 2023-04-19 | 29,100.01 | 29,100.01 | 28,450.01 | 28,450.01 | 19,431.74 | 1,231,014 |
| 2023-04-18 | 29,200.01 | 29,200.01 | 28,600.01 | 29,000.01 | 19,807.40 | 1,006,129 |
| 2023-04-17 | 28,600.01 | 29,200.01 | 28,500.01 | 29,200.01 | 19,944.00 | 1,434,231 |
| 2023-04-14 | 29,600.01 | 29,750.01 | 28,500.01 | 28,600.01 | 19,534.19 | 2,369,205 |
| 2023-04-13 | 29,850.01 | 29,900.01 | 29,150.01 | 29,750.01 | 20,319.66 | 2,227,041 |
| 2023-04-12 | 28,600.01 | 30,050.01 | 28,500.01 | 29,850.01 | 20,387.96 | 5,317,755 |
| 2023-04-11 | 28,350.01 | 28,550.01 | 27,950.01 | 28,500.01 | 19,465.89 | 1,131,748 |
| 2023-04-10 | 28,500.01 | 28,900.01 | 28,000.01 | 28,350.01 | 19,363.44 | 5,177,348 |
| 2023-04-07 | 28,200.01 | 28,700.01 | 27,950.01 | 28,050.01 | 19,158.54 | 3,783,672 |
| 2023-04-06 | 29,100.01 | 29,100.01 | 28,000.01 | 28,500.01 | 19,465.89 | 3,836,526 |
| 2023-04-05 | 29,050.01 | 29,500.01 | 28,850.01 | 29,000.01 | 19,807.40 | 2,175,212 |
| 2023-04-04 | 29,500.01 | 29,500.01 | 28,700.01 | 29,150.01 | 19,909.85 | 2,065,990 |
| 2023-04-03 | 28,000.01 | 29,300.01 | 27,800.01 | 29,300.01 | 20,012.30 | 3,724,376 |
| 2023-03-31 | 27,000.01 | 27,800.01 | 27,000.01 | 27,600.01 | 18,851.18 | 1,925,729 |
| 2023-03-30 | 27,200.01 | 27,200.01 | 27,000.01 | 27,000.01 | 18,441.37 | 578,319 |
| 2023-03-29 | 27,150.01 | 27,200.01 | 26,750.01 | 27,050.01 | 18,475.52 | 982,117 |
| 2023-03-28 | 27,000.01 | 27,500.01 | 26,500.01 | 26,750.01 | 18,270.62 | 1,739,350 |
| 2023-03-27 | 26,650.01 | 26,850.01 | 26,500.01 | 26,700.01 | 18,236.47 | 1,401,728 |
| 2023-03-24 | 26,150.01 | 26,700.01 | 26,100.01 | 26,600.01 | 18,168.17 | 1,648,136 |
| 2023-03-23 | 26,000.01 | 26,300.01 | 25,950.01 | 26,150.01 | 17,860.81 | 1,121,646 |
| 2023-03-22 | 26,300.01 | 26,500.01 | 25,950.01 | 26,100.01 | 17,826.66 | 1,809,480 |
| 2023-03-21 | 26,000.01 | 26,200.01 | 25,300.01 | 26,200.01 | 17,894.96 | 1,717,974 |
| 2023-03-20 | 26,400.01 | 26,500.01 | 24,950.01 | 25,750.01 | 17,587.60 | 1,274,498 |
| 2023-03-17 | 26,400.01 | 26,750.01 | 26,250.01 | 26,750.01 | 18,270.62 | 1,963,210 |
| 2023-03-16 | 26,550.01 | 26,550.01 | 26,100.01 | 26,250.01 | 17,929.11 | 644,057 |
| 2023-03-15 | 26,400.01 | 26,800.01 | 25,250.01 | 26,550.01 | 18,134.01 | 969,233 |
| 2023-03-14 | 26,500.01 | 26,600.01 | 25,400.01 | 25,800.01 | 17,621.75 | 1,199,097 |
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.