Khang Dien House Trading and Investment JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	52,000.03	53,100.02	51,100.03	51,700.03	32,101.65	6,717,111
2021-12-22	49,700.02	53,200.03	49,700.02	51,700.03	32,101.65	6,458,302
2021-12-21	49,800.02	50,700.03	49,300.03	50,200.02	31,170.27	2,846,736
2021-12-20	50,500.03	50,500.03	49,150.03	50,000.03	31,046.08	2,811,465
2021-12-17	48,800.03	50,600.03	48,500.02	50,400.03	31,294.45	9,686,568
2021-12-16	48,050.03	48,800.03	48,050.03	48,400.02	30,052.61	1,946,622
2021-12-15	48,600.02	49,000.02	48,050.03	48,200.02	29,928.42	2,263,087
2021-12-14	49,550.02	49,800.02	48,400.02	48,500.02	30,114.70	3,105,705
2021-12-13	48,700.02	50,000.03	48,050.03	49,600.02	30,797.71	4,011,939
2021-12-10	48,050.03	48,700.02	47,550.02	47,800.02	29,680.05	2,833,851
2021-12-09	45,800.02	48,150.02	45,700.02	48,100.02	29,866.33	4,559,029
2021-12-08	45,300.02	45,950.02	45,200.02	45,800.02	28,438.21	1,592,954
2021-12-07	43,550.02	45,400.02	43,550.02	45,300.02	28,127.75	1,785,571
2021-12-06	46,000.02	46,150.02	43,000.02	43,300.02	26,885.91	1,732,424
2021-12-03	46,500.02	46,850.02	46,050.02	46,050.02	28,593.44	2,100,748
2021-12-02	46,400.02	46,900.02	45,950.02	46,300.02	28,748.67	2,179,179
2021-12-01	46,500.02	46,500.02	45,950.02	46,000.02	28,562.39	1,731,619
2021-11-30	45,950.02	46,800.02	45,900.02	46,450.02	28,841.81	2,559,582
2021-11-29	45,500.02	46,300.02	45,000.02	45,700.02	28,376.12	2,213,322
2021-11-26	46,900.02	46,900.02	46,250.02	46,350.02	28,779.72	2,238,285
2021-11-25	47,000.02	47,300.02	46,700.02	46,700.02	28,997.04	2,568,762
2021-11-24	45,600.02	46,900.02	45,300.02	46,900.02	29,121.22	2,353,276
2021-11-23	43,000.02	45,500.02	43,000.02	45,500.02	28,251.93	2,044,702
2021-11-22	45,700.02	46,500.02	43,000.02	43,000.02	26,699.63	4,217,440
2021-11-19	47,650.02	47,800.02	45,400.02	45,900.02	28,500.30	5,901,549
2021-11-18	48,200.02	48,400.02	47,600.02	47,600.02	29,555.87	3,364,514
2021-11-17	48,000.02	48,500.02	47,900.02	48,300.03	29,990.52	1,659,146
2021-11-16	48,500.02	49,100.02	47,400.02	48,250.02	29,959.47	4,530,362
2021-11-15	50,000.03	50,000.03	49,150.03	49,300.03	30,611.44	4,442,428
2021-11-12	49,800.02	50,200.02	48,900.03	49,500.03	30,735.62	3,490,939
2021-11-11	48,500.02	50,300.02	48,500.02	49,800.02	30,921.90	9,938,935
2021-11-10	48,450.02	48,700.02	47,900.02	48,300.03	29,990.52	4,737,957
2021-11-09	48,400.02	49,100.02	48,000.02	48,400.02	30,052.61	5,561,249
2021-11-08	48,050.03	48,400.02	47,500.02	48,050.03	29,835.29	4,693,345
2021-11-05	47,900.02	48,650.03	47,550.02	48,200.02	29,928.42	3,798,063
2021-11-04	46,800.02	48,500.02	46,650.02	47,450.03	29,462.73	5,268,297
2021-11-03	51,000.03	51,000.03	46,950.03	47,200.03	29,307.50	8,092,003
2021-11-02	48,850.02	51,100.03	48,700.02	50,400.03	31,294.45	6,272,128
2021-11-01	50,000.03	50,100.02	48,600.02	49,000.02	30,425.16	9,515,532
2021-10-29	49,700.02	51,000.03	49,250.03	51,000.03	31,667.00	7,784,396
2021-10-28	48,050.03	50,100.02	47,900.02	49,500.03	30,735.62	6,821,633
2021-10-27	46,500.02	48,050.03	46,350.02	48,000.02	29,804.24	7,235,856
2021-10-26	46,350.02	46,600.02	45,500.02	46,050.02	28,593.44	4,719,597
2021-10-25	46,000.02	47,650.02	45,700.02	46,600.02	28,934.95	6,912,466
2021-10-22	45,000.02	45,650.02	44,900.02	45,550.02	28,282.98	4,152,375
2021-10-21	44,400.02	45,500.02	44,350.02	44,900.02	27,879.38	6,777,988

← NewerPage 21 of 21 · 1,246 trading days

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.