Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 25,600.00 | 25,750.00 | 25,350.00 | 25,600.00 | 23,272.73 | 2,501,289 |
| 2026-04-23 | 25,650.00 | 25,750.00 | 25,200.00 | 25,600.00 | 23,272.73 | 3,529,239 |
| 2026-04-22 | 25,850.00 | 25,850.00 | 25,450.00 | 25,700.00 | 23,363.64 | 3,332,119 |
| 2026-04-21 | 26,150.00 | 26,150.00 | 25,600.00 | 25,700.00 | 23,363.64 | 3,838,559 |
| 2026-04-20 | 26,050.00 | 26,250.00 | 25,900.00 | 26,000.00 | 23,636.37 | 2,498,429 |
| 2026-04-17 | 26,450.00 | 26,450.00 | 26,050.00 | 26,050.00 | 23,681.82 | 3,251,489 |
| 2026-04-16 | 26,650.00 | 26,650.00 | 26,100.00 | 26,300.00 | 23,909.09 | 3,824,259 |
| 2026-04-15 | 26,300.00 | 26,950.00 | 26,300.00 | 26,550.00 | 24,136.37 | 8,665,029 |
| 2026-04-14 | 26,450.00 | 26,600.00 | 26,150.00 | 26,200.00 | 23,818.18 | 3,512,299 |
| 2026-04-13 | 25,900.00 | 26,600.00 | 25,900.00 | 26,200.00 | 23,818.18 | 4,276,249 |
| 2026-04-10 | 26,350.00 | 26,850.00 | 26,150.00 | 26,200.00 | 23,818.18 | 5,763,119 |
| 2026-04-09 | 26,050.00 | 26,950.00 | 25,950.00 | 26,200.00 | 23,818.18 | 6,831,549 |
| 2026-04-08 | 25,850.00 | 26,400.00 | 25,500.00 | 26,150.00 | 23,772.73 | 4,839,009 |
| 2026-04-07 | 25,000.00 | 25,050.00 | 24,200.00 | 25,000.00 | 22,727.28 | 3,418,249 |
| 2026-04-06 | 25,300.00 | 25,500.00 | 24,700.00 | 25,000.00 | 22,727.28 | 3,434,969 |
| 2026-04-03 | 26,150.00 | 26,300.00 | 25,300.00 | 25,300.00 | 23,000.00 | 4,911,059 |
| 2026-04-02 | 26,300.00 | 26,450.00 | 26,000.00 | 26,150.00 | 23,772.73 | 3,335,309 |
| 2026-04-01 | 26,450.00 | 26,800.00 | 26,250.00 | 26,500.00 | 24,090.91 | 5,417,499 |
| 2026-03-31 | 26,400.00 | 26,400.00 | 25,750.00 | 26,000.00 | 23,636.37 | 4,612,959 |
| 2026-03-30 | 25,700.00 | 26,250.00 | 25,650.00 | 26,050.00 | 23,681.82 | 4,807,989 |
| 2026-03-27 | 25,450.00 | 26,500.00 | 25,300.00 | 26,400.00 | 24,000.00 | 5,174,619 |
| 2026-03-26 | 26,050.00 | 26,100.00 | 25,350.00 | 25,450.00 | 23,136.37 | 2,961,309 |
| 2026-03-25 | 25,400.00 | 26,200.00 | 25,150.00 | 25,850.00 | 23,500.00 | 5,580,629 |
| 2026-03-24 | 24,500.00 | 25,450.00 | 24,350.00 | 25,000.00 | 22,727.28 | 6,199,159 |
| 2026-03-23 | 25,600.00 | 25,600.00 | 23,850.00 | 24,000.00 | 21,818.18 | 5,125,339 |
| 2026-03-20 | 26,150.00 | 26,400.00 | 25,500.00 | 25,500.00 | 23,181.82 | 4,290,769 |
| 2026-03-19 | 25,700.00 | 26,650.00 | 25,550.00 | 26,250.00 | 23,863.64 | 4,171,969 |
| 2026-03-18 | 26,200.00 | 26,250.00 | 25,800.00 | 26,200.00 | 23,818.18 | 2,383,149 |
| 2026-03-17 | 26,500.00 | 26,500.00 | 26,100.00 | 26,200.00 | 23,818.18 | 3,071,969 |
| 2026-03-16 | 26,200.00 | 26,750.00 | 25,900.00 | 26,200.00 | 23,818.18 | 3,930,739 |
| 2026-03-13 | 25,300.00 | 26,700.00 | 25,150.00 | 26,000.00 | 23,636.37 | 6,279,569 |
| 2026-03-12 | 25,700.00 | 25,800.00 | 25,050.00 | 25,600.00 | 23,272.73 | 2,547,599 |
| 2026-03-11 | 25,100.00 | 26,500.00 | 24,900.00 | 25,750.00 | 23,409.09 | 6,668,089 |
| 2026-03-10 | 24,500.00 | 25,350.00 | 24,000.00 | 25,050.00 | 22,772.73 | 8,116,569 |
| 2026-03-09 | 23,950.00 | 24,400.00 | 23,950.00 | 23,950.00 | 21,772.73 | 4,168,559 |
| 2026-03-06 | 26,800.00 | 27,000.00 | 25,650.00 | 25,700.00 | 23,363.64 | 4,556,529 |
| 2026-03-05 | 26,700.00 | 27,450.00 | 26,500.00 | 26,750.00 | 24,318.18 | 9,914,739 |
| 2026-03-04 | 27,100.00 | 27,200.00 | 25,500.00 | 26,250.00 | 23,863.64 | 7,132,179 |
| 2026-03-03 | 27,200.00 | 27,500.00 | 27,000.00 | 27,300.00 | 24,818.18 | 5,176,489 |
| 2026-03-02 | 26,150.00 | 27,450.00 | 26,150.00 | 27,150.00 | 24,681.82 | 8,840,369 |
| 2026-02-27 | 28,100.00 | 28,250.00 | 27,200.00 | 27,250.00 | 24,772.73 | 4,818,219 |
| 2026-02-26 | 28,000.00 | 28,150.00 | 27,800.00 | 28,000.00 | 25,454.55 | 3,208,589 |
| 2026-02-25 | 28,350.00 | 28,350.00 | 27,600.00 | 27,950.00 | 25,409.09 | 5,075,509 |
| 2026-02-24 | 27,750.00 | 28,400.00 | 27,750.00 | 28,250.00 | 25,681.82 | 4,073,299 |
| 2026-02-23 | 28,300.00 | 28,300.00 | 27,450.00 | 28,000.00 | 25,454.55 | 3,507,899 |
| 2026-02-13 | 28,100.00 | 28,400.00 | 28,000.00 | 28,300.00 | 25,727.28 | 3,694,789 |
| 2026-02-12 | 28,450.00 | 28,700.00 | 27,950.00 | 28,500.00 | 25,909.09 | 4,203,979 |
| 2026-02-11 | 27,650.00 | 28,750.00 | 27,600.00 | 28,550.00 | 25,954.55 | 10,613,678 |
| 2026-02-10 | 26,550.00 | 27,600.00 | 26,550.00 | 27,600.00 | 25,090.91 | 9,755,129 |
| 2026-02-09 | 25,900.00 | 26,950.00 | 25,750.00 | 26,550.00 | 24,136.37 | 7,596,379 |
| 2026-02-06 | 26,400.00 | 26,400.00 | 25,400.00 | 25,400.00 | 23,090.91 | 8,244,169 |
| 2026-02-05 | 27,100.00 | 27,200.00 | 26,600.00 | 26,600.00 | 24,181.82 | 3,642,979 |
| 2026-02-04 | 26,900.00 | 27,100.00 | 26,450.00 | 26,850.00 | 24,409.09 | 6,506,719 |
| 2026-02-03 | 27,400.00 | 27,400.00 | 26,500.00 | 26,850.00 | 24,409.09 | 6,945,509 |
| 2026-02-02 | 27,600.00 | 27,600.00 | 26,500.00 | 27,200.00 | 24,727.28 | 5,683,809 |
| 2026-01-30 | 27,100.00 | 28,000.00 | 26,850.00 | 27,500.00 | 25,000.00 | 12,429,558 |
| 2026-01-29 | 27,000.00 | 27,350.00 | 26,500.00 | 26,900.00 | 24,454.55 | 3,831,849 |
| 2026-01-28 | 26,900.00 | 27,400.00 | 25,900.00 | 26,900.00 | 24,454.55 | 9,084,349 |
| 2026-01-27 | 27,700.00 | 27,800.00 | 26,550.00 | 26,700.00 | 24,272.73 | 8,768,539 |
| 2026-01-26 | 29,100.00 | 29,100.00 | 27,500.00 | 27,650.00 | 25,136.37 | 6,007,759 |
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.