Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 18,000.00 | 18,350.00 | 17,850.00 | 18,000.00 | 16,363.64 | 10,002,848 |
| 2026-07-21 | 17,700.00 | 18,400.00 | 17,700.00 | 17,900.00 | 16,272.73 | 5,349,629 |
| 2026-07-20 | 18,300.00 | 18,400.00 | 17,400.00 | 17,800.00 | 16,181.82 | 8,501,899 |
| 2026-07-17 | 19,100.00 | 19,100.00 | 18,400.00 | 18,450.00 | 16,772.73 | 6,076,399 |
| 2026-07-16 | 19,450.00 | 19,600.00 | 18,450.00 | 19,000.00 | 17,272.73 | 9,481,339 |
| 2026-07-15 | 19,900.00 | 19,900.00 | 19,300.00 | 19,500.00 | 17,727.28 | 2,475,109 |
| 2026-07-14 | 19,800.00 | 19,950.00 | 19,450.00 | 19,900.00 | 18,090.91 | 3,595,459 |
| 2026-07-13 | 20,200.00 | 20,200.00 | 19,750.00 | 19,800.00 | 18,000.00 | 6,764,779 |
| 2026-07-10 | 20,500.00 | 20,750.00 | 20,300.00 | 20,300.00 | 18,454.55 | 2,719,969 |
| 2026-07-09 | 20,900.00 | 20,950.00 | 20,600.00 | 20,650.00 | 18,772.73 | 2,389,749 |
| 2026-07-08 | 20,850.00 | 21,350.00 | 20,850.00 | 21,000.00 | 19,090.91 | 2,894,539 |
| 2026-07-07 | 20,500.00 | 21,000.00 | 20,250.00 | 20,950.00 | 19,045.46 | 3,353,569 |
| 2026-07-06 | 21,300.00 | 21,400.00 | 20,000.00 | 20,500.00 | 18,636.37 | 5,722,419 |
| 2026-07-03 | 21,600.00 | 21,750.00 | 21,200.00 | 21,300.00 | 19,363.64 | 5,108,069 |
| 2026-07-02 | 22,000.00 | 22,000.00 | 21,650.00 | 21,650.00 | 19,681.82 | 2,195,599 |
| 2026-07-01 | 21,650.00 | 22,100.00 | 21,600.00 | 21,850.00 | 19,863.64 | 3,239,609 |
| 2026-06-30 | 21,650.00 | 21,800.00 | 21,550.00 | 21,600.00 | 19,636.37 | 2,527,359 |
| 2026-06-29 | 21,600.00 | 21,850.00 | 21,600.00 | 21,650.00 | 19,681.82 | 2,699,069 |
| 2026-06-26 | 21,750.00 | 21,950.00 | 21,550.00 | 21,600.00 | 19,636.37 | 2,633,839 |
| 2026-06-25 | 21,950.00 | 21,950.00 | 21,700.00 | 21,750.00 | 19,772.73 | 2,231,129 |
| 2026-06-24 | 21,950.00 | 22,100.00 | 21,700.00 | 21,950.00 | 19,954.55 | 3,331,239 |
| 2026-06-23 | 22,500.00 | 22,650.00 | 21,900.00 | 21,950.00 | 19,954.55 | 7,325,119 |
| 2026-06-22 | 23,100.00 | 23,200.00 | 22,500.00 | 22,500.00 | 20,454.55 | 3,993,439 |
| 2026-06-19 | 23,000.00 | 23,300.00 | 22,850.00 | 23,000.00 | 20,909.09 | 2,917,309 |
| 2026-06-18 | 23,400.00 | 23,450.00 | 23,000.00 | 23,000.00 | 20,909.09 | 4,827,789 |
| 2026-06-17 | 23,750.00 | 23,950.00 | 23,250.00 | 23,300.00 | 21,181.82 | 5,028,099 |
| 2026-06-16 | 23,450.00 | 24,050.00 | 23,250.00 | 23,700.00 | 21,545.46 | 7,354,269 |
| 2026-06-15 | 23,400.00 | 23,400.00 | 23,050.00 | 23,250.00 | 21,136.37 | 3,567,409 |
| 2026-06-12 | 23,600.00 | 23,600.00 | 23,050.00 | 23,100.00 | 21,000.00 | 5,329,169 |
| 2026-06-11 | 23,400.00 | 23,750.00 | 23,250.00 | 23,350.00 | 21,227.28 | 2,976,819 |
| 2026-06-10 | 23,800.00 | 24,150.00 | 23,650.00 | 23,650.00 | 21,500.00 | 6,472,069 |
| 2026-06-09 | 23,250.00 | 23,750.00 | 23,100.00 | 23,700.00 | 21,545.46 | 5,691,839 |
| 2026-06-08 | 22,700.00 | 23,350.00 | 22,550.00 | 23,200.00 | 21,090.91 | 6,243,269 |
| 2026-06-05 | 22,800.00 | 23,250.00 | 22,800.00 | 22,900.00 | 20,818.18 | 2,701,049 |
| 2026-06-04 | 22,850.00 | 22,850.00 | 22,600.00 | 22,800.00 | 20,727.28 | 1,439,129 |
| 2026-06-03 | 22,800.00 | 22,950.00 | 22,650.00 | 22,900.00 | 20,818.18 | 2,070,749 |
| 2026-06-02 | 22,650.00 | 23,100.00 | 22,550.00 | 22,950.00 | 20,863.64 | 4,846,709 |
| 2026-06-01 | 22,600.00 | 22,950.00 | 22,600.00 | 22,650.00 | 20,590.91 | 2,295,919 |
| 2026-05-29 | 23,050.00 | 23,050.00 | 22,500.00 | 22,550.00 | 20,500.00 | 2,319,129 |
| 2026-05-28 | 23,000.00 | 23,400.00 | 22,800.00 | 23,000.00 | 20,909.09 | 3,125,649 |
| 2026-05-27 | 23,400.00 | 23,450.00 | 22,900.00 | 23,000.00 | 20,909.09 | 4,048,439 |
| 2026-05-26 | 23,000.00 | 23,450.00 | 22,900.00 | 23,300.00 | 21,181.82 | 3,336,299 |
| 2026-05-25 | 22,400.00 | 23,650.00 | 22,350.00 | 22,900.00 | 20,818.18 | 8,339,539 |
| 2026-05-22 | 22,500.00 | 22,500.00 | 21,950.00 | 22,200.00 | 20,181.82 | 5,104,109 |
| 2026-05-21 | 22,500.00 | 22,600.00 | 22,050.00 | 22,350.00 | 20,318.18 | 3,160,299 |
| 2026-05-20 | 23,200.00 | 23,200.00 | 21,600.00 | 22,350.00 | 20,318.18 | 10,695,408 |
| 2026-05-19 | 23,300.00 | 23,550.00 | 23,050.00 | 23,200.00 | 21,090.91 | 4,919,529 |
| 2026-05-18 | 23,200.00 | 23,300.00 | 23,050.00 | 23,200.00 | 21,090.91 | 3,625,049 |
| 2026-05-15 | 23,800.00 | 23,800.00 | 23,350.00 | 23,400.00 | 21,272.73 | 3,991,129 |
| 2026-05-14 | 23,300.00 | 24,050.00 | 23,300.00 | 23,750.00 | 21,590.91 | 3,601,839 |
| 2026-05-13 | 23,700.00 | 23,700.00 | 23,100.00 | 23,300.00 | 21,181.82 | 6,933,299 |
| 2026-05-12 | 23,800.00 | 24,200.00 | 23,550.00 | 23,600.00 | 21,454.55 | 6,786,339 |
| 2026-05-11 | 24,250.00 | 24,350.00 | 23,650.00 | 23,750.00 | 21,590.91 | 8,633,569 |
| 2026-05-08 | 24,400.00 | 24,400.00 | 24,100.00 | 24,250.00 | 22,045.46 | 5,894,899 |
| 2026-05-07 | 24,450.00 | 24,900.00 | 24,150.00 | 24,200.00 | 22,000.00 | 9,596,509 |
| 2026-05-06 | 24,450.00 | 24,500.00 | 24,000.00 | 24,200.00 | 22,000.00 | 9,203,259 |
| 2026-05-05 | 25,000.00 | 25,000.00 | 24,300.00 | 24,400.00 | 22,181.82 | 5,350,949 |
| 2026-05-04 | 25,600.00 | 25,750.00 | 24,900.00 | 25,000.00 | 22,727.28 | 6,450,509 |
| 2026-04-29 | 25,500.00 | 25,550.00 | 25,250.00 | 25,400.00 | 23,090.91 | 8,200,279 |
| 2026-04-28 | 25,600.00 | 25,750.00 | 25,350.00 | 25,400.00 | 23,090.91 | 1,854,159 |
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.