Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 35,700.01 | 35,800.01 | 35,100.01 | 35,500.02 | 24,246.99 | 1,115,350 |
| 2022-09-14 | 35,400.01 | 35,850.02 | 35,400.01 | 35,700.01 | 24,383.59 | 1,273,034 |
| 2022-09-13 | 35,900.02 | 36,000.01 | 35,650.01 | 35,800.01 | 24,451.89 | 1,418,126 |
| 2022-09-12 | 35,600.01 | 35,900.02 | 35,600.01 | 35,800.01 | 24,451.89 | 1,083,579 |
| 2022-09-09 | 35,500.02 | 35,550.02 | 35,350.01 | 35,500.02 | 24,246.99 | 1,408,610 |
| 2022-09-08 | 35,500.02 | 35,700.01 | 35,300.01 | 35,500.02 | 24,246.99 | 955,617 |
| 2022-09-07 | 36,200.02 | 36,300.01 | 35,250.01 | 35,300.01 | 24,110.38 | 1,840,958 |
| 2022-09-06 | 36,800.01 | 37,000.01 | 36,050.01 | 36,200.02 | 24,725.10 | 2,201,127 |
| 2022-09-05 | 37,150.02 | 37,450.01 | 36,600.02 | 36,800.01 | 25,134.90 | 1,358,245 |
| 2022-08-31 | 37,700.01 | 37,750.01 | 37,000.01 | 37,000.01 | 25,271.51 | 1,503,190 |
| 2022-08-30 | 37,600.02 | 38,050.01 | 37,600.02 | 37,700.01 | 25,749.62 | 887,829 |
| 2022-08-29 | 38,000.02 | 38,050.01 | 37,400.01 | 37,600.02 | 25,681.32 | 1,458,828 |
| 2022-08-26 | 37,950.02 | 38,550.02 | 37,950.02 | 38,350.01 | 26,193.58 | 990,756 |
| 2022-08-25 | 37,750.01 | 38,300.02 | 37,750.01 | 38,200.02 | 26,091.13 | 967,330 |
| 2022-08-24 | 37,800.01 | 38,000.02 | 37,600.02 | 37,750.01 | 25,783.77 | 1,501,580 |
| 2022-08-23 | 37,500.02 | 37,700.01 | 36,950.01 | 37,700.01 | 25,749.62 | 2,007,865 |
| 2022-08-22 | 38,600.02 | 38,600.02 | 37,700.01 | 37,700.01 | 25,749.62 | 1,385,770 |
| 2022-08-19 | 39,300.02 | 39,400.01 | 38,500.02 | 38,700.01 | 26,432.63 | 1,156,931 |
| 2022-08-18 | 39,300.02 | 39,650.02 | 39,250.02 | 39,300.02 | 26,842.44 | 1,585,473 |
| 2022-08-17 | 38,900.02 | 39,300.02 | 38,850.02 | 39,300.02 | 26,842.44 | 1,684,446 |
| 2022-08-16 | 38,800.02 | 39,300.02 | 38,650.02 | 38,850.02 | 26,535.08 | 1,024,283 |
| 2022-08-15 | 38,850.02 | 38,900.02 | 38,600.02 | 38,800.02 | 26,500.93 | 1,471,712 |
| 2022-08-12 | 38,800.02 | 38,950.02 | 38,600.02 | 38,800.02 | 26,500.93 | 1,046,391 |
| 2022-08-11 | 39,000.02 | 39,200.02 | 38,900.02 | 39,000.02 | 26,637.54 | 1,249,023 |
| 2022-08-10 | 38,400.01 | 38,850.02 | 38,300.02 | 38,750.01 | 26,466.78 | 1,084,312 |
| 2022-08-09 | 38,600.02 | 38,650.02 | 38,300.02 | 38,350.01 | 26,193.58 | 1,073,331 |
| 2022-08-08 | 38,700.01 | 39,000.02 | 38,200.02 | 38,600.02 | 26,364.33 | 962,059 |
| 2022-08-05 | 38,900.02 | 38,900.02 | 38,450.01 | 38,700.01 | 26,432.63 | 930,435 |
| 2022-08-04 | 38,950.02 | 39,100.01 | 38,650.02 | 39,000.02 | 26,637.54 | 1,434,963 |
| 2022-08-03 | 38,200.02 | 38,950.02 | 38,200.02 | 38,950.02 | 26,603.38 | 1,366,004 |
| 2022-08-02 | 38,400.01 | 39,000.02 | 37,900.02 | 38,900.02 | 26,569.23 | 2,082,388 |
| 2022-08-01 | 37,600.02 | 38,800.02 | 37,500.02 | 38,500.02 | 26,296.03 | 1,117,547 |
| 2022-07-29 | 38,150.02 | 38,600.02 | 37,450.01 | 37,500.02 | 25,613.02 | 1,404,510 |
| 2022-07-28 | 37,300.02 | 38,200.02 | 37,250.02 | 38,000.02 | 25,954.52 | 1,014,328 |
| 2022-07-27 | 36,950.01 | 37,600.02 | 36,850.02 | 37,300.02 | 25,476.41 | 950,932 |
| 2022-07-26 | 36,300.01 | 37,100.01 | 36,250.02 | 37,050.01 | 25,305.66 | 1,696,159 |
| 2022-07-25 | 36,300.01 | 36,850.02 | 36,300.01 | 36,300.01 | 24,793.40 | 775,972 |
| 2022-07-22 | 36,800.01 | 36,900.02 | 36,400.01 | 36,500.02 | 24,930.00 | 933,802 |
| 2022-07-21 | 36,700.01 | 37,100.01 | 36,300.01 | 36,950.01 | 25,237.36 | 1,415,930 |
| 2022-07-20 | 36,300.01 | 36,800.01 | 36,150.01 | 36,700.01 | 25,066.60 | 1,275,523 |
| 2022-07-19 | 36,200.02 | 36,200.02 | 35,650.01 | 36,000.01 | 24,588.49 | 986,363 |
| 2022-07-18 | 36,400.01 | 36,400.01 | 36,050.01 | 36,200.02 | 24,725.10 | 754,450 |
| 2022-07-15 | 37,000.01 | 37,350.01 | 36,300.01 | 36,350.01 | 24,827.55 | 1,060,154 |
| 2022-07-14 | 35,300.01 | 36,800.01 | 35,000.01 | 36,800.01 | 25,134.90 | 2,429,380 |
| 2022-07-13 | 35,600.01 | 35,650.01 | 35,250.01 | 35,350.01 | 24,144.54 | 981,971 |
| 2022-07-12 | 35,050.01 | 35,600.01 | 35,000.01 | 35,600.01 | 24,315.29 | 901,446 |
| 2022-07-11 | 36,000.01 | 36,200.02 | 35,000.01 | 35,000.01 | 23,905.48 | 1,075,966 |
| 2022-07-08 | 35,650.01 | 36,700.01 | 35,550.02 | 36,050.01 | 24,622.64 | 1,575,663 |
| 2022-07-07 | 35,000.01 | 35,600.01 | 34,900.01 | 35,600.01 | 24,315.29 | 1,213,299 |
| 2022-07-06 | 34,900.01 | 35,500.02 | 34,500.02 | 35,050.01 | 23,939.63 | 1,529,983 |
| 2022-07-05 | 35,800.01 | 36,000.01 | 35,200.02 | 35,200.02 | 24,042.08 | 784,757 |
| 2022-07-04 | 35,900.02 | 35,950.01 | 35,600.01 | 35,800.01 | 24,451.89 | 633,369 |
| 2022-07-01 | 38,900.02 | 39,500.02 | 38,000.02 | 38,850.02 | 24,122.80 | 1,337,366 |
| 2022-06-30 | 39,200.02 | 39,400.02 | 38,900.02 | 38,900.02 | 24,153.85 | 828,284 |
| 2022-06-29 | 39,100.02 | 39,600.02 | 39,000.02 | 39,300.02 | 24,402.22 | 1,008,822 |
| 2022-06-28 | 39,200.02 | 39,700.02 | 39,100.02 | 39,250.02 | 24,371.17 | 1,147,004 |
| 2022-06-27 | 38,400.02 | 39,200.02 | 38,400.02 | 39,050.02 | 24,246.99 | 1,416,120 |
| 2022-06-24 | 37,900.02 | 38,700.02 | 37,900.02 | 38,450.02 | 23,874.44 | 1,039,422 |
| 2022-06-23 | 38,400.02 | 38,500.02 | 38,000.02 | 38,100.02 | 23,657.11 | 759,355 |
| 2022-06-22 | 38,500.02 | 38,950.02 | 38,000.02 | 38,500.02 | 23,905.48 | 1,057,138 |
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.