Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 29,550.00 | 29,550.00 | 28,700.00 | 28,900.00 | 26,272.73 | 3,196,489 |
| 2026-01-22 | 28,700.00 | 30,300.00 | 28,100.00 | 29,300.00 | 26,636.37 | 11,172,148 |
| 2026-01-21 | 29,200.00 | 29,550.00 | 28,500.00 | 28,700.00 | 26,090.91 | 7,168,809 |
| 2026-01-20 | 29,300.00 | 29,650.00 | 28,950.00 | 29,300.00 | 26,636.37 | 5,796,999 |
| 2026-01-19 | 29,900.00 | 29,950.00 | 29,300.00 | 29,300.00 | 26,636.37 | 6,032,069 |
| 2026-01-16 | 30,400.00 | 30,850.00 | 29,650.00 | 29,750.00 | 27,045.46 | 7,080,369 |
| 2026-01-15 | 28,750.00 | 30,300.00 | 28,650.00 | 30,100.00 | 27,363.64 | 9,931,129 |
| 2026-01-14 | 29,950.00 | 30,050.00 | 28,750.00 | 29,050.00 | 26,409.09 | 9,106,569 |
| 2026-01-13 | 30,000.00 | 30,350.00 | 29,900.00 | 30,000.00 | 27,272.73 | 6,309,489 |
| 2026-01-12 | 28,700.00 | 29,850.00 | 28,250.00 | 29,200.00 | 26,545.46 | 7,138,339 |
| 2026-01-09 | 30,500.00 | 30,600.00 | 28,500.00 | 28,600.00 | 26,000.00 | 16,096,848 |
| 2026-01-08 | 31,400.00 | 31,600.00 | 30,200.00 | 30,500.00 | 27,727.28 | 9,229,109 |
| 2026-01-07 | 31,850.00 | 31,850.00 | 31,050.00 | 31,350.00 | 28,500.00 | 5,740,349 |
| 2026-01-06 | 32,050.00 | 32,050.00 | 31,450.00 | 31,850.00 | 28,954.55 | 4,814,589 |
| 2026-01-05 | 31,500.00 | 32,500.00 | 30,850.00 | 31,900.00 | 29,000.00 | 6,917,679 |
| 2025-12-31 | 31,500.00 | 31,600.00 | 31,100.00 | 31,500.00 | 28,636.37 | 2,530,219 |
| 2025-12-30 | 31,800.00 | 31,850.00 | 31,200.00 | 31,500.00 | 28,636.37 | 2,597,319 |
| 2025-12-29 | 32,000.00 | 32,050.00 | 31,700.00 | 31,700.00 | 28,818.19 | 1,862,409 |
| 2025-12-26 | 31,700.00 | 32,050.00 | 30,650.00 | 32,050.00 | 29,136.37 | 4,988,609 |
| 2025-12-25 | 32,950.00 | 32,950.00 | 32,150.00 | 32,150.00 | 29,227.28 | 3,164,699 |
| 2025-12-24 | 32,800.00 | 33,050.00 | 32,600.00 | 32,950.00 | 29,954.55 | 2,068,549 |
| 2025-12-23 | 33,200.00 | 33,200.00 | 32,550.00 | 33,000.00 | 30,000.00 | 3,519,449 |
| 2025-12-22 | 32,550.00 | 33,150.00 | 32,550.00 | 33,150.00 | 30,136.37 | 3,623,179 |
| 2025-12-19 | 32,100.00 | 32,700.00 | 31,850.00 | 32,650.00 | 29,681.82 | 4,615,819 |
| 2025-12-18 | 31,700.00 | 32,250.00 | 31,500.00 | 32,100.00 | 29,181.82 | 3,907,419 |
| 2025-12-17 | 31,600.00 | 32,250.00 | 31,350.00 | 31,700.00 | 28,818.19 | 5,846,499 |
| 2025-12-16 | 29,650.00 | 31,650.00 | 29,450.00 | 31,600.00 | 28,727.28 | 7,711,549 |
| 2025-12-15 | 30,300.00 | 30,600.00 | 29,400.00 | 29,600.00 | 26,909.09 | 6,637,399 |
| 2025-12-12 | 32,300.00 | 32,500.00 | 30,500.00 | 30,500.00 | 27,727.28 | 6,728,699 |
| 2025-12-11 | 32,600.00 | 32,800.00 | 32,500.00 | 32,500.00 | 29,545.46 | 4,027,099 |
| 2025-12-10 | 33,300.00 | 33,600.00 | 32,500.00 | 32,500.00 | 29,545.46 | 2,727,449 |
| 2025-12-09 | 33,400.00 | 33,600.00 | 32,300.00 | 33,300.00 | 30,272.73 | 5,528,599 |
| 2025-12-08 | 34,000.00 | 34,000.00 | 33,200.00 | 33,400.00 | 30,363.64 | 3,112,229 |
| 2025-12-05 | 34,600.00 | 34,600.00 | 33,950.00 | 33,950.00 | 30,863.64 | 2,896,299 |
| 2025-12-04 | 34,450.00 | 35,000.00 | 34,200.00 | 34,450.00 | 31,318.19 | 4,085,399 |
| 2025-12-03 | 33,750.00 | 34,200.00 | 33,600.00 | 34,200.00 | 31,090.91 | 3,731,089 |
| 2025-12-02 | 34,250.00 | 34,250.00 | 33,050.00 | 33,550.00 | 30,500.00 | 8,561,079 |
| 2025-12-01 | 35,000.00 | 35,000.00 | 34,150.00 | 34,150.00 | 31,045.46 | 4,568,409 |
| 2025-11-28 | 35,150.00 | 35,350.00 | 34,500.00 | 35,000.00 | 31,818.19 | 4,885,979 |
| 2025-11-27 | 35,400.00 | 36,200.00 | 34,800.00 | 35,400.00 | 32,181.82 | 9,377,169 |
| 2025-11-26 | 34,550.00 | 35,400.00 | 34,350.00 | 35,400.00 | 32,181.82 | 6,431,699 |
| 2025-11-25 | 34,900.00 | 35,750.00 | 34,150.00 | 34,500.00 | 31,363.64 | 8,607,499 |
| 2025-11-24 | 35,000.00 | 35,150.00 | 34,850.00 | 34,850.00 | 31,681.82 | 3,395,589 |
| 2025-11-21 | 34,400.00 | 35,300.00 | 34,100.00 | 34,850.00 | 31,681.82 | 7,983,029 |
| 2025-11-20 | 34,600.00 | 34,800.00 | 34,300.00 | 34,650.00 | 31,500.00 | 3,651,339 |
| 2025-11-19 | 35,400.00 | 35,450.00 | 34,300.00 | 34,600.00 | 31,454.55 | 4,741,989 |
| 2025-11-18 | 35,000.00 | 35,450.00 | 34,400.00 | 35,400.00 | 32,181.82 | 7,076,959 |
| 2025-11-17 | 34,750.00 | 35,350.00 | 34,650.00 | 35,100.00 | 31,909.09 | 8,612,999 |
| 2025-11-14 | 34,300.00 | 34,950.00 | 34,150.00 | 34,650.00 | 31,500.00 | 3,988,269 |
| 2025-11-13 | 34,200.00 | 35,200.00 | 33,850.00 | 34,450.00 | 31,318.19 | 7,573,389 |
| 2025-11-12 | 33,300.00 | 34,450.00 | 33,000.00 | 34,100.00 | 31,000.00 | 5,669,509 |
| 2025-11-11 | 32,100.00 | 33,050.00 | 32,100.00 | 33,000.00 | 30,000.00 | 3,262,489 |
| 2025-11-10 | 32,100.00 | 32,450.00 | 31,600.00 | 32,000.00 | 29,090.91 | 7,274,299 |
| 2025-11-07 | 34,000.00 | 34,000.00 | 32,500.00 | 32,500.00 | 29,545.46 | 7,400,909 |
| 2025-11-06 | 34,950.00 | 34,950.00 | 34,000.00 | 34,100.00 | 31,000.00 | 4,939,659 |
| 2025-11-05 | 35,350.00 | 35,350.00 | 34,250.00 | 34,950.00 | 31,772.73 | 7,041,319 |
| 2025-11-04 | 33,950.00 | 35,950.00 | 32,250.00 | 35,600.00 | 32,363.64 | 13,425,058 |
| 2025-11-03 | 35,300.00 | 35,450.00 | 34,000.00 | 34,000.00 | 30,909.09 | 10,628,198 |
| 2025-10-31 | 35,500.00 | 36,300.00 | 34,900.00 | 35,850.00 | 32,590.91 | 12,534,608 |
| 2025-10-30 | 34,600.00 | 36,450.00 | 34,500.00 | 35,850.00 | 32,590.91 | 12,561,668 |
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.