Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 27,700.00 | 28,350.00 | 27,650.00 | 27,900.00 | 25,363.64 | 3,125,979 |
| 2025-08-01 | 27,500.00 | 28,150.00 | 27,150.00 | 27,700.00 | 25,181.82 | 3,620,869 |
| 2025-07-31 | 27,750.00 | 27,750.00 | 26,800.00 | 27,400.00 | 24,909.09 | 6,152,299 |
| 2025-07-30 | 27,800.00 | 28,050.00 | 27,100.00 | 27,600.00 | 25,090.91 | 4,220,039 |
| 2025-07-29 | 29,500.00 | 29,550.00 | 27,500.00 | 27,500.00 | 25,000.00 | 9,049,259 |
| 2025-07-28 | 29,000.00 | 29,800.00 | 28,950.00 | 29,300.00 | 26,636.37 | 8,184,109 |
| 2025-07-25 | 29,000.00 | 29,000.00 | 28,600.00 | 28,700.00 | 26,090.91 | 4,056,579 |
| 2025-07-24 | 28,600.00 | 28,900.00 | 28,400.00 | 28,800.00 | 26,181.82 | 6,770,719 |
| 2025-07-23 | 28,700.00 | 28,700.00 | 28,300.00 | 28,500.00 | 25,909.09 | 3,368,199 |
| 2025-07-22 | 28,250.00 | 28,450.00 | 28,050.00 | 28,400.00 | 25,818.18 | 4,185,499 |
| 2025-07-21 | 29,100.00 | 29,200.00 | 28,100.00 | 28,250.00 | 25,681.82 | 6,102,689 |
| 2025-07-18 | 29,150.00 | 29,700.00 | 28,950.00 | 29,000.00 | 26,363.64 | 5,953,859 |
| 2025-07-17 | 29,000.00 | 29,450.00 | 28,500.00 | 28,950.00 | 26,318.18 | 7,379,129 |
| 2025-07-16 | 31,100.01 | 31,500.01 | 31,000.01 | 31,100.01 | 25,702.48 | 6,680,892 |
| 2025-07-15 | 31,350.01 | 31,750.01 | 31,050.01 | 31,200.01 | 25,785.13 | 7,729,357 |
| 2025-07-14 | 30,500.01 | 31,400.01 | 29,800.01 | 31,250.01 | 25,826.45 | 10,302,663 |
| 2025-07-11 | 30,950.01 | 30,950.01 | 30,300.01 | 30,300.01 | 25,041.33 | 6,807,821 |
| 2025-07-10 | 31,100.01 | 31,700.01 | 30,800.01 | 30,850.01 | 25,495.87 | 5,052,474 |
| 2025-07-09 | 30,600.01 | 31,000.01 | 30,350.01 | 31,000.01 | 25,619.84 | 7,660,266 |
| 2025-07-08 | 30,100.00 | 30,300.01 | 29,500.01 | 30,300.01 | 25,041.33 | 6,255,093 |
| 2025-07-07 | 29,950.01 | 30,050.00 | 29,700.01 | 30,000.01 | 24,793.39 | 3,445,111 |
| 2025-07-04 | 29,400.01 | 30,100.00 | 29,400.01 | 29,700.01 | 24,545.46 | 4,481,839 |
| 2025-07-03 | 29,200.01 | 29,700.01 | 29,200.01 | 29,350.01 | 24,256.20 | 2,679,544 |
| 2025-07-02 | 29,450.01 | 29,450.01 | 29,150.01 | 29,200.01 | 24,132.24 | 2,039,938 |
| 2025-07-01 | 29,400.01 | 29,650.01 | 29,000.01 | 29,450.01 | 24,338.85 | 1,992,385 |
| 2025-06-30 | 29,050.01 | 29,400.01 | 28,850.01 | 29,400.01 | 24,297.53 | 4,901,951 |
| 2025-06-27 | 29,050.01 | 29,300.01 | 28,850.01 | 29,000.01 | 23,966.95 | 2,216,598 |
| 2025-06-26 | 29,600.01 | 29,600.01 | 28,700.01 | 28,800.01 | 23,801.66 | 4,631,516 |
| 2025-06-25 | 29,600.01 | 29,850.01 | 29,350.01 | 29,550.01 | 24,421.49 | 2,730,606 |
| 2025-06-24 | 29,800.01 | 29,850.01 | 29,550.01 | 29,550.01 | 24,421.49 | 3,384,974 |
| 2025-06-23 | 29,850.01 | 29,900.01 | 29,400.01 | 29,500.01 | 24,380.17 | 2,357,200 |
| 2025-06-20 | 30,000.01 | 30,200.01 | 29,800.01 | 30,200.01 | 24,958.68 | 2,425,686 |
| 2025-06-19 | 30,000.01 | 30,000.01 | 29,700.01 | 30,000.01 | 24,793.39 | 2,329,491 |
| 2025-06-18 | 29,750.01 | 30,200.01 | 29,750.01 | 30,000.01 | 24,793.39 | 3,825,172 |
| 2025-06-17 | 29,450.01 | 29,850.01 | 29,400.01 | 29,700.01 | 24,545.46 | 3,036,252 |
| 2025-06-16 | 29,250.01 | 29,450.01 | 28,950.01 | 29,400.01 | 24,297.53 | 1,624,666 |
| 2025-06-13 | 29,300.01 | 29,650.01 | 28,800.01 | 29,250.01 | 24,173.56 | 4,016,110 |
| 2025-06-12 | 29,300.01 | 29,900.01 | 29,300.01 | 29,700.01 | 24,545.46 | 2,147,991 |
| 2025-06-11 | 29,800.01 | 29,800.01 | 29,050.01 | 29,300.01 | 24,214.88 | 2,302,871 |
| 2025-06-10 | 29,950.01 | 29,950.01 | 29,500.01 | 29,700.01 | 24,545.46 | 2,512,201 |
| 2025-06-09 | 29,600.01 | 30,200.01 | 29,600.01 | 29,850.01 | 24,669.43 | 3,332,218 |
| 2025-06-06 | 30,250.01 | 30,400.01 | 29,400.01 | 29,600.01 | 24,462.81 | 4,258,836 |
| 2025-06-05 | 30,800.01 | 30,800.01 | 30,000.01 | 30,250.01 | 25,000.01 | 3,117,080 |
| 2025-06-04 | 30,600.01 | 30,850.01 | 30,350.01 | 30,500.01 | 25,206.62 | 3,770,964 |
| 2025-06-03 | 30,900.01 | 30,950.01 | 30,400.01 | 30,500.01 | 25,206.62 | 4,054,346 |
| 2025-06-02 | 29,400.01 | 31,400.01 | 29,400.01 | 30,600.01 | 25,289.26 | 8,709,699 |
| 2025-05-30 | 29,800.01 | 29,800.01 | 29,050.01 | 29,400.01 | 24,297.53 | 2,713,303 |
| 2025-05-29 | 30,400.01 | 30,400.01 | 29,400.01 | 29,700.01 | 24,545.46 | 5,476,821 |
| 2025-05-28 | 30,000.01 | 30,000.01 | 29,450.01 | 29,450.01 | 24,338.85 | 2,354,417 |
| 2025-05-27 | 29,300.01 | 30,150.01 | 29,050.01 | 30,000.01 | 24,793.39 | 4,969,590 |
| 2025-05-26 | 28,250.00 | 29,050.01 | 27,450.01 | 29,050.01 | 24,008.27 | 3,463,140 |
| 2025-05-23 | 28,250.00 | 28,400.00 | 27,850.01 | 28,150.00 | 23,264.47 | 2,601,136 |
| 2025-05-22 | 28,900.01 | 28,900.01 | 28,150.00 | 28,250.00 | 23,347.11 | 2,345,463 |
| 2025-05-21 | 29,100.01 | 29,200.01 | 28,550.01 | 28,900.01 | 23,884.30 | 2,429,437 |
| 2025-05-20 | 28,800.01 | 29,100.01 | 28,800.01 | 29,100.01 | 24,049.59 | 1,841,982 |
| 2025-05-19 | 28,500.01 | 29,300.01 | 28,300.00 | 28,950.01 | 23,925.63 | 2,498,528 |
| 2025-05-16 | 29,350.01 | 29,400.01 | 28,700.01 | 28,700.01 | 23,719.01 | 1,890,261 |
| 2025-05-15 | 29,400.01 | 29,400.01 | 29,000.01 | 29,350.01 | 24,256.20 | 2,246,848 |
| 2025-05-14 | 29,200.01 | 29,300.01 | 28,900.01 | 29,300.01 | 24,214.88 | 2,708,947 |
| 2025-05-13 | 28,600.01 | 29,200.01 | 28,300.00 | 29,200.01 | 24,132.24 | 4,393,630 |
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.