Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 38,500.02 | 39,000.02 | 38,100.02 | 38,650.02 | 23,998.62 | 1,327,220 |
| 2022-06-20 | 38,900.02 | 39,200.02 | 38,000.02 | 38,550.02 | 23,936.53 | 1,643,041 |
| 2022-06-17 | 38,400.02 | 39,300.02 | 37,400.02 | 39,000.02 | 24,215.94 | 1,347,835 |
| 2022-06-16 | 38,050.02 | 39,400.02 | 38,050.02 | 39,100.02 | 24,278.04 | 1,028,471 |
| 2022-06-15 | 38,900.02 | 39,000.02 | 37,300.02 | 38,100.02 | 23,657.11 | 1,799,099 |
| 2022-06-14 | 40,100.02 | 40,100.02 | 38,950.02 | 39,000.02 | 24,215.94 | 1,973,034 |
| 2022-06-13 | 40,400.02 | 40,700.02 | 39,900.02 | 39,900.02 | 24,774.77 | 1,276,650 |
| 2022-06-10 | 40,950.02 | 41,500.02 | 40,800.02 | 40,950.02 | 25,426.74 | 1,013,654 |
| 2022-06-09 | 41,300.02 | 41,500.02 | 40,600.02 | 41,050.02 | 25,488.83 | 1,414,349 |
| 2022-06-08 | 40,400.02 | 42,000.02 | 40,400.02 | 41,300.02 | 25,644.06 | 1,328,670 |
| 2022-06-07 | 40,100.02 | 40,400.02 | 39,900.02 | 40,400.02 | 25,085.23 | 1,051,501 |
| 2022-06-06 | 40,800.02 | 40,900.02 | 40,000.02 | 40,650.02 | 25,240.46 | 1,017,358 |
| 2022-06-03 | 40,900.02 | 40,900.02 | 40,300.02 | 40,800.02 | 25,333.60 | 1,037,167 |
| 2022-06-02 | 41,950.02 | 41,950.02 | 40,700.02 | 41,000.02 | 25,457.79 | 1,201,117 |
| 2022-06-01 | 41,900.02 | 42,300.02 | 41,600.02 | 42,000.02 | 26,078.71 | 1,319,490 |
| 2022-05-31 | 42,350.02 | 42,350.02 | 41,600.02 | 42,050.02 | 26,109.75 | 1,178,892 |
| 2022-05-30 | 42,550.02 | 42,600.02 | 41,800.02 | 42,400.02 | 26,327.08 | 1,565,092 |
| 2022-05-27 | 41,500.02 | 42,800.02 | 41,500.02 | 42,550.02 | 26,420.21 | 2,322,837 |
| 2022-05-26 | 41,400.02 | 41,900.02 | 41,000.02 | 41,450.02 | 25,737.20 | 1,346,707 |
| 2022-05-25 | 40,100.02 | 41,000.02 | 40,050.02 | 40,900.02 | 25,395.70 | 2,442,659 |
| 2022-05-24 | 40,800.02 | 40,900.02 | 38,900.02 | 40,100.02 | 24,898.96 | 1,164,559 |
| 2022-05-23 | 41,700.02 | 41,700.02 | 40,100.02 | 40,900.02 | 25,395.70 | 852,120 |
| 2022-05-20 | 41,500.02 | 41,700.02 | 41,150.02 | 41,400.02 | 25,706.16 | 1,989,462 |
| 2022-05-19 | 41,000.02 | 41,700.02 | 40,700.02 | 41,500.02 | 25,768.25 | 1,567,347 |
| 2022-05-18 | 41,700.02 | 41,800.02 | 41,050.02 | 41,500.02 | 25,768.25 | 2,050,822 |
| 2022-05-17 | 39,300.02 | 41,900.02 | 38,700.02 | 41,700.02 | 25,892.43 | 1,841,456 |
| 2022-05-16 | 39,700.02 | 40,100.02 | 38,300.02 | 39,300.02 | 24,402.22 | 1,702,952 |
| 2022-05-13 | 42,250.02 | 42,250.02 | 39,300.02 | 39,300.02 | 24,402.22 | 2,425,910 |
| 2022-05-12 | 43,100.02 | 43,500.02 | 41,700.02 | 42,250.02 | 26,233.94 | 1,533,043 |
| 2022-05-11 | 43,400.02 | 43,850.02 | 42,400.02 | 43,600.02 | 27,072.18 | 2,582,773 |
| 2022-05-10 | 42,700.02 | 43,400.02 | 41,500.02 | 43,400.02 | 26,948.00 | 2,318,166 |
| 2022-05-09 | 45,500.02 | 45,800.02 | 42,900.02 | 42,900.02 | 26,637.54 | 2,035,683 |
| 2022-05-06 | 45,700.02 | 46,100.02 | 44,800.02 | 46,100.02 | 28,624.49 | 2,069,665 |
| 2022-05-05 | 46,700.02 | 46,700.02 | 44,550.02 | 46,100.02 | 28,624.49 | 1,269,403 |
| 2022-05-04 | 47,200.03 | 47,400.02 | 46,500.02 | 46,500.02 | 28,872.86 | 676,413 |
| 2022-04-29 | 47,000.02 | 48,100.02 | 46,500.02 | 47,900.02 | 29,742.15 | 2,912,605 |
| 2022-04-28 | 47,000.02 | 47,100.02 | 46,700.02 | 47,000.02 | 29,183.32 | 858,079 |
| 2022-04-27 | 46,100.02 | 47,600.02 | 45,500.02 | 47,000.02 | 29,183.32 | 1,572,662 |
| 2022-04-26 | 45,200.02 | 47,100.02 | 44,800.02 | 46,950.03 | 29,152.27 | 2,437,183 |
| 2022-04-25 | 48,900.03 | 49,500.03 | 45,700.02 | 46,000.02 | 28,562.39 | 1,677,506 |
| 2022-04-22 | 47,500.02 | 49,550.02 | 47,500.02 | 49,000.02 | 30,425.16 | 3,373,372 |
| 2022-04-21 | 49,550.02 | 50,400.03 | 47,500.02 | 48,000.02 | 29,804.24 | 2,667,486 |
| 2022-04-20 | 50,900.03 | 50,900.03 | 49,900.03 | 49,900.03 | 30,983.99 | 1,942,757 |
| 2022-04-19 | 49,700.02 | 51,200.03 | 49,600.02 | 50,100.02 | 31,108.17 | 2,141,494 |
| 2022-04-18 | 49,400.03 | 49,750.03 | 48,900.03 | 49,300.03 | 30,611.44 | 1,904,105 |
| 2022-04-15 | 50,300.02 | 50,300.02 | 49,400.03 | 49,500.03 | 30,735.62 | 1,658,663 |
| 2022-04-14 | 50,600.03 | 50,700.03 | 49,800.02 | 50,100.02 | 31,108.17 | 1,627,258 |
| 2022-04-13 | 50,000.03 | 50,900.03 | 50,000.03 | 50,600.03 | 31,418.63 | 1,456,544 |
| 2022-04-12 | 50,900.03 | 51,100.03 | 50,100.02 | 50,100.02 | 31,108.17 | 1,138,146 |
| 2022-04-08 | 51,400.02 | 51,500.03 | 50,800.02 | 50,900.03 | 31,604.91 | 1,680,888 |
| 2022-04-07 | 51,300.02 | 51,600.03 | 51,000.03 | 51,100.03 | 31,729.10 | 984,665 |
| 2022-04-06 | 51,600.03 | 52,000.03 | 50,800.02 | 51,000.03 | 31,667.00 | 3,095,237 |
| 2022-04-05 | 52,800.03 | 52,800.03 | 51,600.03 | 52,000.03 | 32,287.93 | 2,451,033 |
| 2022-04-04 | 53,700.03 | 53,700.03 | 52,700.03 | 52,800.03 | 32,784.66 | 1,749,012 |
| 2022-04-01 | 52,400.03 | 53,700.03 | 51,500.03 | 53,600.02 | 33,281.40 | 2,641,235 |
| 2022-03-31 | 52,600.03 | 53,300.03 | 52,600.03 | 52,800.03 | 32,784.66 | 1,281,160 |
| 2022-03-30 | 52,900.03 | 53,500.03 | 52,000.03 | 52,600.03 | 32,660.48 | 1,943,723 |
| 2022-03-29 | 52,900.03 | 53,600.02 | 52,700.03 | 53,400.03 | 33,157.21 | 2,270,817 |
| 2022-03-28 | 52,600.03 | 53,500.03 | 52,500.03 | 52,900.03 | 32,846.75 | 2,040,676 |
| 2022-03-25 | 53,400.03 | 53,900.03 | 53,100.02 | 53,300.03 | 33,095.13 | 1,784,927 |
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.