Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 53,000.03 | 53,600.02 | 52,700.03 | 53,100.02 | 32,970.94 | 1,341,071 |
| 2022-03-23 | 53,100.02 | 53,800.02 | 52,500.03 | 53,000.03 | 32,908.85 | 2,142,782 |
| 2022-03-22 | 53,400.03 | 53,800.02 | 52,800.03 | 52,800.03 | 32,784.66 | 2,239,251 |
| 2022-03-21 | 51,600.03 | 53,300.03 | 51,300.02 | 53,300.03 | 33,095.13 | 3,272,876 |
| 2022-03-18 | 51,600.03 | 52,100.03 | 51,000.03 | 51,000.03 | 31,667.00 | 2,192,064 |
| 2022-03-17 | 50,900.03 | 52,300.03 | 50,500.03 | 51,400.02 | 31,915.37 | 1,774,297 |
| 2022-03-16 | 50,300.02 | 51,000.03 | 49,950.02 | 50,600.03 | 31,418.63 | 1,129,127 |
| 2022-03-15 | 50,900.03 | 50,900.03 | 49,500.03 | 50,000.03 | 31,046.08 | 1,618,883 |
| 2022-03-14 | 50,900.03 | 51,200.03 | 49,200.02 | 50,200.02 | 31,170.27 | 1,954,675 |
| 2022-03-11 | 51,400.02 | 51,600.03 | 50,800.02 | 51,000.03 | 31,667.00 | 2,181,756 |
| 2022-03-10 | 51,600.03 | 52,200.03 | 51,500.03 | 51,500.03 | 31,977.46 | 1,024,122 |
| 2022-03-09 | 51,700.03 | 52,500.03 | 50,700.03 | 51,200.03 | 31,791.19 | 2,258,739 |
| 2022-03-08 | 53,000.03 | 53,400.03 | 52,100.03 | 52,100.03 | 32,350.02 | 2,805,023 |
| 2022-03-07 | 54,000.03 | 54,300.02 | 52,900.03 | 53,800.02 | 33,405.58 | 2,176,281 |
| 2022-03-04 | 54,900.03 | 55,400.03 | 54,400.03 | 54,600.03 | 33,902.32 | 2,579,391 |
| 2022-03-03 | 54,300.02 | 54,800.02 | 53,800.02 | 54,600.03 | 33,902.32 | 2,030,852 |
| 2022-03-02 | 54,200.03 | 54,700.03 | 53,700.03 | 53,700.03 | 33,343.49 | 2,205,270 |
| 2022-03-01 | 53,000.03 | 54,300.02 | 52,700.03 | 54,100.03 | 33,591.86 | 3,219,729 |
| 2022-02-28 | 53,300.03 | 53,700.03 | 52,600.03 | 52,900.03 | 32,846.75 | 1,013,815 |
| 2022-02-25 | 53,000.03 | 53,800.02 | 53,000.03 | 53,300.03 | 33,095.13 | 1,273,429 |
| 2022-02-24 | 54,100.03 | 54,100.03 | 51,500.03 | 52,800.03 | 32,784.66 | 3,140,331 |
| 2022-02-23 | 53,900.03 | 54,700.03 | 53,400.03 | 54,100.03 | 33,591.86 | 1,642,236 |
| 2022-02-22 | 53,800.02 | 54,200.03 | 52,200.03 | 53,900.03 | 33,467.68 | 2,572,305 |
| 2022-02-21 | 54,000.03 | 54,800.02 | 54,000.03 | 54,200.03 | 33,653.95 | 1,271,658 |
| 2022-02-18 | 54,400.03 | 54,800.02 | 54,000.03 | 54,000.03 | 33,529.77 | 1,513,234 |
| 2022-02-17 | 53,900.03 | 54,900.03 | 53,300.03 | 54,900.03 | 34,088.60 | 3,246,786 |
| 2022-02-16 | 53,800.02 | 54,100.03 | 53,400.03 | 53,800.02 | 33,405.58 | 1,249,755 |
| 2022-02-15 | 52,600.03 | 53,600.02 | 52,400.03 | 53,500.03 | 33,219.31 | 2,610,796 |
| 2022-02-14 | 52,500.03 | 52,900.03 | 51,600.03 | 52,700.03 | 32,722.57 | 1,848,864 |
| 2022-02-11 | 52,800.03 | 53,000.03 | 52,300.03 | 52,800.03 | 32,784.66 | 1,118,659 |
| 2022-02-10 | 53,000.03 | 53,500.03 | 52,100.03 | 52,800.03 | 32,784.66 | 1,903,782 |
| 2022-02-09 | 50,600.03 | 53,500.03 | 50,400.03 | 53,100.02 | 32,970.94 | 3,373,050 |
| 2022-02-08 | 50,700.03 | 50,800.02 | 50,200.02 | 50,400.03 | 31,294.45 | 1,207,076 |
| 2022-02-07 | 50,800.02 | 51,000.03 | 50,300.02 | 50,600.03 | 31,418.63 | 1,032,980 |
| 2022-01-28 | 50,000.03 | 50,800.02 | 49,700.02 | 50,000.03 | 31,046.08 | 1,235,582 |
| 2022-01-27 | 50,000.03 | 51,100.03 | 50,000.03 | 50,100.02 | 31,108.17 | 945,852 |
| 2022-01-26 | 50,400.03 | 51,000.03 | 49,700.02 | 50,400.03 | 31,294.45 | 2,185,460 |
| 2022-01-25 | 48,600.02 | 50,300.02 | 47,600.02 | 49,900.03 | 30,983.99 | 2,719,344 |
| 2022-01-24 | 51,100.03 | 51,100.03 | 49,000.02 | 49,100.02 | 30,487.25 | 2,164,524 |
| 2022-01-21 | 52,100.03 | 52,100.03 | 50,300.02 | 50,800.02 | 31,542.82 | 2,480,506 |
| 2022-01-20 | 52,000.03 | 52,500.03 | 51,200.03 | 51,700.03 | 32,101.65 | 1,736,128 |
| 2022-01-19 | 50,100.02 | 51,900.02 | 50,100.02 | 51,900.02 | 32,225.83 | 1,844,677 |
| 2022-01-18 | 49,100.02 | 51,000.03 | 49,100.02 | 50,500.03 | 31,356.54 | 3,089,117 |
| 2022-01-17 | 53,100.02 | 53,500.03 | 49,800.02 | 49,800.02 | 30,921.90 | 4,039,318 |
| 2022-01-14 | 53,000.03 | 54,100.03 | 52,400.03 | 53,500.03 | 33,219.31 | 1,933,094 |
| 2022-01-13 | 54,200.03 | 54,700.03 | 52,700.03 | 53,500.03 | 33,219.31 | 5,880,452 |
| 2022-01-12 | 51,400.02 | 54,000.03 | 50,600.03 | 53,700.03 | 33,343.49 | 7,068,363 |
| 2022-01-11 | 54,000.03 | 54,900.03 | 53,000.03 | 53,000.03 | 32,908.85 | 5,572,200 |
| 2022-01-10 | 56,000.03 | 56,300.03 | 53,600.02 | 54,100.03 | 33,591.86 | 5,156,206 |
| 2022-01-07 | 57,000.03 | 57,000.03 | 55,700.03 | 56,600.03 | 35,144.16 | 3,323,446 |
| 2022-01-06 | 55,800.03 | 57,100.03 | 54,700.03 | 56,800.03 | 35,268.35 | 5,146,382 |
| 2022-01-05 | 54,600.03 | 57,500.03 | 54,000.03 | 55,700.03 | 34,585.34 | 5,988,195 |
| 2022-01-04 | 51,800.03 | 54,400.03 | 51,500.03 | 54,400.03 | 33,778.14 | 4,905,288 |
| 2021-12-31 | 52,400.03 | 52,400.03 | 51,000.03 | 51,000.03 | 31,667.00 | 2,919,047 |
| 2021-12-30 | 53,500.03 | 53,600.02 | 52,000.03 | 52,100.03 | 32,350.02 | 3,559,225 |
| 2021-12-29 | 52,600.03 | 54,800.02 | 52,600.03 | 53,000.03 | 32,908.85 | 6,924,384 |
| 2021-12-28 | 53,100.02 | 53,700.03 | 52,000.03 | 52,500.03 | 32,598.39 | 2,634,470 |
| 2021-12-27 | 51,000.03 | 53,200.03 | 50,100.02 | 53,000.03 | 32,908.85 | 5,650,471 |
| 2021-12-24 | 52,000.03 | 52,400.03 | 50,500.03 | 51,000.03 | 31,667.00 | 1,782,350 |
| 2021-12-23 | 52,000.03 | 53,100.02 | 51,100.03 | 51,700.03 | 32,101.65 | 6,717,111 |
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.