Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 29,800.01 | 30,450.01 | 28,900.01 | 30,300.01 | 20,695.32 | 6,802,645 |
| 2022-12-07 | 29,550.01 | 30,900.01 | 29,200.01 | 29,900.01 | 20,422.11 | 4,820,693 |
| 2022-12-06 | 30,550.01 | 30,950.01 | 29,550.01 | 29,550.01 | 20,183.06 | 4,844,704 |
| 2022-12-05 | 30,500.01 | 31,100.01 | 29,700.01 | 31,100.01 | 21,241.73 | 5,125,665 |
| 2022-12-02 | 27,200.01 | 29,100.01 | 26,800.01 | 29,100.01 | 19,875.70 | 3,748,094 |
| 2022-12-01 | 29,200.01 | 29,300.01 | 26,200.01 | 27,200.01 | 18,577.97 | 8,946,233 |
| 2022-11-30 | 26,200.01 | 27,400.01 | 25,500.01 | 27,400.01 | 18,714.58 | 3,975,615 |
| 2022-11-29 | 24,700.01 | 25,650.01 | 24,500.01 | 25,650.01 | 17,519.30 | 12,468,563 |
| 2022-11-28 | 22,950.01 | 24,000.01 | 22,850.01 | 24,000.01 | 16,392.33 | 8,298,661 |
| 2022-11-25 | 21,500.01 | 22,450.01 | 21,450.01 | 22,450.01 | 15,333.66 | 7,258,126 |
| 2022-11-24 | 21,650.01 | 22,100.01 | 20,350.01 | 21,000.01 | 14,343.29 | 5,589,492 |
| 2022-11-23 | 22,300.01 | 22,450.01 | 21,500.01 | 21,850.01 | 14,923.85 | 3,385,729 |
| 2022-11-22 | 22,400.01 | 23,600.01 | 22,000.01 | 22,450.01 | 15,333.66 | 6,399,139 |
| 2022-11-21 | 22,500.01 | 22,600.01 | 21,950.01 | 22,400.01 | 15,299.51 | 4,338,419 |
| 2022-11-18 | 21,600.01 | 22,400.01 | 21,500.01 | 22,100.01 | 15,094.60 | 6,677,611 |
| 2022-11-17 | 20,450.01 | 21,600.01 | 20,250.01 | 21,550.01 | 14,718.95 | 8,843,599 |
| 2022-11-16 | 18,900.01 | 20,750.01 | 18,050.01 | 20,250.01 | 13,831.03 | 5,784,217 |
| 2022-11-15 | 20,300.01 | 20,350.01 | 19,100.01 | 19,400.01 | 13,250.47 | 3,073,437 |
| 2022-11-14 | 20,150.01 | 20,700.01 | 19,800.01 | 20,300.01 | 13,865.18 | 4,118,804 |
| 2022-11-11 | 19,200.01 | 20,300.01 | 19,200.01 | 20,200.01 | 13,796.88 | 5,209,265 |
| 2022-11-10 | 18,950.01 | 19,700.01 | 18,900.01 | 19,000.01 | 12,977.26 | 2,563,930 |
| 2022-11-09 | 20,200.01 | 20,950.01 | 20,100.01 | 20,300.01 | 13,865.18 | 3,226,143 |
| 2022-11-08 | 18,900.01 | 21,200.01 | 18,700.01 | 20,300.01 | 13,865.18 | 3,230,974 |
| 2022-11-07 | 20,550.01 | 20,700.01 | 19,950.01 | 19,950.01 | 13,626.12 | 2,730,984 |
| 2022-11-04 | 22,850.01 | 22,850.01 | 21,450.01 | 21,450.01 | 14,650.64 | 3,104,329 |
| 2022-11-03 | 22,800.01 | 23,050.01 | 22,700.01 | 23,050.01 | 15,743.47 | 1,748,427 |
| 2022-11-02 | 22,800.01 | 23,150.01 | 22,400.01 | 23,000.01 | 15,709.32 | 2,275,649 |
| 2022-11-01 | 22,900.01 | 23,400.01 | 22,300.01 | 22,800.01 | 15,572.71 | 2,294,975 |
| 2022-10-31 | 23,000.01 | 23,000.01 | 21,750.01 | 22,700.01 | 15,504.41 | 2,200,541 |
| 2022-10-28 | 23,400.01 | 23,800.01 | 22,900.01 | 23,000.01 | 15,709.32 | 2,461,151 |
| 2022-10-27 | 22,100.01 | 23,200.01 | 22,000.01 | 23,000.01 | 15,709.32 | 2,439,189 |
| 2022-10-26 | 21,100.01 | 22,450.01 | 21,100.01 | 21,700.01 | 14,821.40 | 4,345,300 |
| 2022-10-25 | 21,800.01 | 22,500.01 | 20,650.01 | 21,000.01 | 14,343.29 | 5,040,455 |
| 2022-10-24 | 23,850.01 | 24,100.01 | 22,200.01 | 22,200.01 | 15,162.90 | 1,791,618 |
| 2022-10-21 | 25,400.01 | 25,500.01 | 23,750.01 | 23,850.01 | 16,289.88 | 4,790,240 |
| 2022-10-20 | 25,800.01 | 25,850.01 | 25,100.01 | 25,500.01 | 17,416.85 | 2,034,219 |
| 2022-10-19 | 26,250.01 | 26,400.01 | 25,500.01 | 25,850.01 | 17,655.90 | 1,479,765 |
| 2022-10-18 | 25,850.01 | 26,800.01 | 25,800.01 | 26,300.01 | 17,963.26 | 2,278,138 |
| 2022-10-17 | 26,350.01 | 26,350.01 | 24,950.01 | 25,600.01 | 17,485.15 | 2,900,380 |
| 2022-10-14 | 27,000.01 | 27,050.01 | 26,050.01 | 26,500.01 | 18,099.86 | 3,793,920 |
| 2022-10-13 | 26,100.01 | 26,600.01 | 26,000.01 | 26,500.01 | 18,099.86 | 2,121,626 |
| 2022-10-12 | 24,700.01 | 26,100.01 | 24,400.01 | 26,100.01 | 17,826.66 | 3,138,443 |
| 2022-10-11 | 26,100.01 | 26,100.01 | 24,100.01 | 24,400.01 | 16,665.54 | 3,317,502 |
| 2022-10-10 | 24,700.01 | 26,500.01 | 24,700.01 | 25,900.01 | 17,690.05 | 3,717,494 |
| 2022-10-07 | 25,000.01 | 25,800.01 | 24,450.01 | 25,000.01 | 17,075.34 | 4,559,644 |
| 2022-10-06 | 27,500.01 | 27,500.01 | 25,700.01 | 26,250.01 | 17,929.11 | 3,382,362 |
| 2022-10-05 | 26,950.01 | 27,900.01 | 26,700.01 | 27,500.01 | 18,782.88 | 3,970,198 |
| 2022-10-04 | 26,000.01 | 27,000.01 | 25,800.01 | 26,150.01 | 17,860.81 | 4,453,936 |
| 2022-10-03 | 27,500.01 | 28,000.01 | 26,100.01 | 26,100.01 | 17,826.66 | 5,638,393 |
| 2022-09-30 | 28,750.01 | 29,250.01 | 26,950.01 | 28,050.01 | 19,158.54 | 6,429,153 |
| 2022-09-29 | 30,000.01 | 30,850.01 | 28,950.01 | 28,950.01 | 19,773.25 | 5,788,317 |
| 2022-09-28 | 29,300.01 | 30,250.01 | 28,800.01 | 29,400.01 | 20,080.60 | 2,438,457 |
| 2022-09-27 | 29,900.01 | 29,900.01 | 28,050.01 | 29,400.01 | 20,080.60 | 4,461,842 |
| 2022-09-26 | 30,700.01 | 30,700.01 | 29,150.01 | 29,600.01 | 20,217.21 | 10,085,009 |
| 2022-09-23 | 31,900.01 | 32,050.01 | 30,800.01 | 31,300.01 | 21,378.33 | 4,073,563 |
| 2022-09-22 | 31,250.01 | 31,850.01 | 30,200.01 | 31,450.01 | 21,480.78 | 5,919,207 |
| 2022-09-21 | 33,350.01 | 33,350.01 | 31,350.01 | 31,450.01 | 21,480.78 | 2,472,131 |
| 2022-09-20 | 33,700.01 | 33,850.01 | 32,900.01 | 33,400.01 | 22,812.66 | 1,498,066 |
| 2022-09-19 | 34,000.01 | 34,500.02 | 33,350.01 | 33,650.01 | 22,983.41 | 1,801,135 |
| 2022-09-16 | 35,550.02 | 35,550.02 | 33,900.01 | 33,900.01 | 23,154.17 | 6,385,523 |
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.