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
2023-03-10	25,850.01	26,650.01	25,850.01	26,500.01	18,099.86	1,118,279
2023-03-09	25,900.01	26,300.01	25,800.01	26,000.01	17,758.36	1,936,710
2023-03-08	25,600.01	25,900.01	24,000.01	25,900.01	17,690.05	958,399
2023-03-07	25,900.01	26,050.01	25,750.01	25,800.01	17,621.75	1,012,131
2023-03-06	25,150.01	25,900.01	24,600.01	25,900.01	17,690.05	3,000,818
2023-03-03	25,000.01	25,300.01	24,000.01	24,350.01	16,631.38	1,603,335
2023-03-02	24,700.01	25,450.01	24,700.01	24,900.01	17,007.04	1,127,795
2023-03-01	25,200.01	25,200.01	24,450.01	24,650.01	16,836.29	4,463,746
2023-02-28	25,700.01	25,800.01	24,600.01	25,450.01	17,382.70	1,380,938
2023-02-27	25,600.01	25,900.01	25,100.01	25,450.01	17,382.70	1,649,161
2023-02-24	26,650.01	26,900.01	25,700.01	26,000.01	17,758.36	1,549,017
2023-02-23	26,850.01	27,150.01	25,750.01	26,650.01	18,202.32	2,711,951
2023-02-22	28,000.01	28,000.01	26,800.01	26,800.01	18,304.77	2,336,117
2023-02-21	28,500.01	28,800.01	28,050.01	28,100.01	19,192.69	2,932,737
2023-02-20	27,900.01	28,300.01	27,850.01	28,300.01	19,329.29	3,417,061
2023-02-17	27,900.01	28,700.01	27,800.01	27,800.01	18,987.78	2,692,332
2023-02-16	27,550.01	27,800.01	27,200.01	27,800.01	18,987.78	1,700,112
2023-02-15	26,600.01	27,550.01	26,600.01	27,500.01	18,782.88	2,572,861
2023-02-14	26,550.01	26,900.01	26,200.01	26,600.01	18,168.17	1,613,144
2023-02-13	27,400.01	27,500.01	25,750.01	26,000.01	17,758.36	4,252,623
2023-02-10	27,050.01	27,850.01	27,050.01	27,500.01	18,782.88	4,419,091
2023-02-09	27,000.01	27,150.01	26,900.01	26,950.01	18,407.22	1,730,419
2023-02-08	27,200.01	27,250.01	26,700.01	27,000.01	18,441.37	2,197,906
2023-02-07	27,500.01	28,100.01	27,200.01	27,200.01	18,577.97	2,596,141
2023-02-06	26,900.01	27,400.01	26,700.01	27,350.01	18,680.43	2,364,813
2023-02-03	26,800.01	27,000.01	26,450.01	26,950.01	18,407.22	3,038,299
2023-02-02	26,550.01	27,400.01	26,500.01	26,600.01	18,168.17	1,973,166
2023-02-01	28,500.01	28,600.01	26,050.01	26,500.01	18,099.86	4,151,161
2023-01-31	27,750.01	28,150.01	27,750.01	28,000.01	19,124.38	3,556,297
2023-01-30	27,650.01	28,500.01	27,300.01	27,750.01	18,953.63	1,902,304
2023-01-27	27,650.01	28,100.01	27,450.01	27,650.01	18,885.33	1,616,951
2023-01-19	27,750.01	28,000.01	27,600.01	27,600.01	18,851.18	2,114,013
2023-01-18	26,800.01	27,900.01	26,700.01	27,800.01	18,987.78	1,197,047
2023-01-17	26,400.01	26,850.01	26,250.01	26,800.01	18,304.77	1,291,628
2023-01-16	26,200.01	26,550.01	26,200.01	26,350.01	17,997.41	1,529,691
2023-01-13	27,100.01	27,300.01	25,800.01	26,200.01	17,894.96	2,243,878
2023-01-12	28,200.01	28,300.01	26,800.01	26,800.01	18,304.77	2,833,325
2023-01-11	28,000.01	28,350.01	27,950.01	28,100.01	19,192.69	1,848,132
2023-01-10	28,000.01	28,100.01	27,500.01	27,900.01	19,056.08	2,229,676
2023-01-09	27,850.01	28,500.01	27,850.01	27,950.01	19,090.23	3,846,774
2023-01-06	27,900.01	28,550.01	27,700.01	27,800.01	18,987.78	4,563,158
2023-01-05	27,850.01	28,050.01	27,650.01	27,700.01	18,919.48	1,622,954
2023-01-04	28,200.01	28,200.01	27,550.01	27,850.01	19,021.93	2,237,583
2023-01-03	26,900.01	28,200.01	26,600.01	28,000.01	19,124.38	2,610,928
2022-12-30	28,300.01	28,300.01	26,500.01	26,500.01	18,099.86	1,147,853
2022-12-29	27,100.01	28,150.01	26,700.01	27,950.01	19,090.23	2,072,286
2022-12-28	26,850.01	27,950.01	26,350.01	27,050.01	18,475.52	1,644,476
2022-12-27	25,100.01	26,350.01	25,050.01	26,350.01	17,997.41	1,586,058
2022-12-26	26,200.01	26,300.01	24,650.01	24,650.01	16,836.29	2,034,658
2022-12-23	27,000.01	27,000.01	26,100.01	26,250.01	17,929.11	1,619,879
2022-12-22	25,300.01	26,850.01	25,200.01	26,850.01	18,338.92	2,217,964
2022-12-21	25,850.01	26,000.01	24,750.01	25,100.01	17,143.64	1,902,890
2022-12-20	26,700.01	27,300.01	24,900.01	25,800.01	17,621.75	2,891,889
2022-12-19	27,500.01	27,500.01	26,700.01	26,700.01	18,236.47	3,436,241
2022-12-16	28,100.01	29,300.01	27,500.01	27,500.01	18,782.88	5,868,696
2022-12-15	27,950.01	28,450.01	27,750.01	28,200.01	19,260.99	1,540,086
2022-12-14	28,800.01	28,800.01	27,600.01	28,000.01	19,124.38	2,046,225
2022-12-13	27,400.01	27,950.01	26,000.01	27,900.01	19,056.08	3,431,263
2022-12-12	30,000.01	30,000.01	27,950.01	27,950.01	19,090.23	5,429,466
2022-12-09	30,200.01	30,200.01	29,200.01	30,050.01	20,524.56	3,605,784

← NewerPage 16 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.