Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 33,650.00 | 35,300.00 | 33,600.00 | 34,400.00 | 31,272.73 | 17,775,668 |
| 2025-10-28 | 32,200.00 | 33,500.00 | 31,400.00 | 33,500.00 | 30,454.55 | 6,641,909 |
| 2025-10-27 | 33,750.00 | 33,900.00 | 32,500.00 | 32,500.00 | 29,545.46 | 4,331,579 |
| 2025-10-24 | 33,250.00 | 34,000.00 | 32,650.00 | 33,800.00 | 30,727.28 | 5,641,349 |
| 2025-10-23 | 32,200.00 | 34,100.00 | 32,200.00 | 33,550.00 | 30,500.00 | 15,217,178 |
| 2025-10-22 | 31,900.00 | 32,300.00 | 31,050.00 | 32,200.00 | 29,272.73 | 7,293,879 |
| 2025-10-21 | 31,000.00 | 32,200.00 | 30,000.00 | 31,750.00 | 28,863.64 | 10,754,038 |
| 2025-10-20 | 33,850.00 | 34,150.00 | 31,550.00 | 31,550.00 | 28,681.82 | 14,737,468 |
| 2025-10-17 | 34,400.00 | 35,200.00 | 33,850.00 | 33,900.00 | 30,818.19 | 13,662,768 |
| 2025-10-16 | 34,950.00 | 35,000.00 | 34,000.00 | 34,200.00 | 31,090.91 | 11,327,138 |
| 2025-10-15 | 31,900.00 | 34,100.00 | 31,200.00 | 34,100.00 | 31,000.00 | 23,276,436 |
| 2025-10-14 | 33,000.00 | 33,050.00 | 31,800.00 | 31,900.00 | 29,000.00 | 11,354,968 |
| 2025-10-13 | 32,050.00 | 33,000.00 | 31,950.00 | 32,550.00 | 29,590.91 | 9,010,319 |
| 2025-10-10 | 32,750.00 | 33,000.00 | 32,250.00 | 32,450.00 | 29,500.00 | 6,425,759 |
| 2025-10-09 | 32,600.00 | 33,050.00 | 32,000.00 | 32,450.00 | 29,500.00 | 5,028,759 |
| 2025-10-08 | 32,900.00 | 32,900.00 | 31,700.00 | 32,400.00 | 29,454.55 | 5,549,499 |
| 2025-10-07 | 33,300.00 | 33,300.00 | 32,250.00 | 32,250.00 | 29,318.19 | 3,458,509 |
| 2025-10-06 | 31,900.00 | 33,000.00 | 31,700.00 | 33,000.00 | 30,000.00 | 4,314,969 |
| 2025-10-03 | 33,000.00 | 33,000.00 | 31,450.00 | 31,750.00 | 28,863.64 | 7,475,489 |
| 2025-10-02 | 33,700.00 | 33,900.00 | 32,950.00 | 33,000.00 | 30,000.00 | 4,830,099 |
| 2025-10-01 | 34,000.00 | 34,000.00 | 33,350.00 | 33,700.00 | 30,636.37 | 3,312,429 |
| 2025-09-30 | 34,300.00 | 34,900.00 | 33,550.00 | 33,800.00 | 30,727.28 | 9,238,679 |
| 2025-09-29 | 34,650.00 | 34,950.00 | 34,000.00 | 34,250.00 | 31,136.37 | 3,079,339 |
| 2025-09-26 | 33,650.00 | 35,000.00 | 33,650.00 | 34,500.00 | 31,363.64 | 11,137,828 |
| 2025-09-25 | 34,050.00 | 34,350.00 | 33,550.00 | 33,700.00 | 30,636.37 | 6,900,519 |
| 2025-09-24 | 33,550.00 | 34,150.00 | 33,350.00 | 33,950.00 | 30,863.64 | 4,721,749 |
| 2025-09-23 | 34,300.00 | 34,300.00 | 33,400.00 | 33,400.00 | 30,363.64 | 3,235,319 |
| 2025-09-22 | 34,100.00 | 34,650.00 | 33,100.00 | 34,000.00 | 30,909.09 | 6,184,529 |
| 2025-09-19 | 33,600.00 | 34,300.00 | 33,300.00 | 34,300.00 | 31,181.82 | 3,597,659 |
| 2025-09-18 | 33,700.00 | 33,750.00 | 33,050.00 | 33,400.00 | 30,363.64 | 3,650,789 |
| 2025-09-17 | 34,350.00 | 34,400.00 | 33,500.00 | 33,500.00 | 30,454.55 | 4,312,109 |
| 2025-09-16 | 35,100.00 | 35,100.00 | 34,200.00 | 34,300.00 | 31,181.82 | 4,803,149 |
| 2025-09-15 | 34,600.00 | 35,100.00 | 34,600.00 | 34,850.00 | 31,681.82 | 3,623,619 |
| 2025-09-12 | 35,000.00 | 35,500.00 | 34,700.00 | 34,800.00 | 31,636.37 | 3,697,209 |
| 2025-09-11 | 34,400.00 | 35,000.00 | 33,300.00 | 35,000.00 | 31,818.19 | 6,764,889 |
| 2025-09-10 | 34,900.00 | 35,050.00 | 34,500.00 | 34,700.00 | 31,545.46 | 3,519,229 |
| 2025-09-09 | 35,000.00 | 35,150.00 | 34,600.00 | 34,800.00 | 31,636.37 | 4,642,879 |
| 2025-09-08 | 35,150.00 | 36,100.00 | 34,300.00 | 34,800.00 | 31,636.37 | 8,168,599 |
| 2025-09-05 | 36,950.01 | 37,500.01 | 35,450.00 | 35,450.00 | 32,227.28 | 14,023,128 |
| 2025-09-04 | 37,100.01 | 37,600.00 | 36,550.01 | 36,750.00 | 33,409.09 | 5,749,369 |
| 2025-09-03 | 36,600.00 | 38,100.00 | 36,550.01 | 37,000.00 | 33,636.37 | 8,550,959 |
| 2025-08-29 | 36,000.00 | 37,250.00 | 35,600.00 | 36,500.00 | 33,181.82 | 10,270,368 |
| 2025-08-28 | 36,100.00 | 36,150.00 | 35,100.00 | 35,900.00 | 32,636.37 | 5,459,299 |
| 2025-08-27 | 35,500.00 | 37,600.00 | 35,150.00 | 36,000.00 | 32,727.28 | 11,362,448 |
| 2025-08-26 | 33,600.00 | 35,500.00 | 33,450.00 | 35,500.00 | 32,272.73 | 5,401,219 |
| 2025-08-25 | 34,450.00 | 34,500.00 | 32,900.00 | 33,650.00 | 30,590.91 | 6,850,579 |
| 2025-08-22 | 35,250.00 | 35,800.00 | 33,600.00 | 34,000.00 | 30,909.09 | 9,415,339 |
| 2025-08-21 | 36,200.00 | 36,400.01 | 35,000.00 | 35,900.00 | 32,636.37 | 13,883,538 |
| 2025-08-20 | 36,800.00 | 36,800.00 | 34,300.00 | 36,500.00 | 33,181.82 | 10,361,338 |
| 2025-08-19 | 37,000.00 | 37,300.00 | 36,350.00 | 36,800.00 | 33,454.55 | 10,303,258 |
| 2025-08-18 | 35,400.00 | 37,400.00 | 35,050.00 | 37,000.00 | 33,636.37 | 10,989,768 |
| 2025-08-15 | 36,150.00 | 36,200.00 | 34,750.00 | 35,500.00 | 32,272.73 | 12,065,018 |
| 2025-08-14 | 36,350.00 | 36,600.00 | 35,450.00 | 36,100.00 | 32,818.18 | 8,171,239 |
| 2025-08-13 | 35,050.00 | 36,550.01 | 35,000.00 | 36,200.00 | 32,909.09 | 13,243,338 |
| 2025-08-12 | 32,200.00 | 34,200.00 | 31,850.00 | 34,200.00 | 31,090.91 | 11,627,658 |
| 2025-08-11 | 32,500.00 | 33,000.00 | 32,000.00 | 32,000.00 | 29,090.91 | 9,349,229 |
| 2025-08-08 | 30,800.00 | 31,900.00 | 30,350.00 | 31,700.00 | 28,818.19 | 11,842,158 |
| 2025-08-07 | 28,600.00 | 29,900.00 | 28,500.00 | 29,900.00 | 27,181.82 | 11,588,828 |
| 2025-08-06 | 27,950.00 | 28,350.00 | 27,950.00 | 28,100.00 | 25,545.46 | 7,844,649 |
| 2025-08-05 | 28,100.00 | 28,500.00 | 27,500.00 | 27,900.00 | 25,363.64 | 9,345,379 |
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.