Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 28,450.01 | 28,600.01 | 28,050.01 | 28,300.00 | 23,388.43 | 1,878,282 |
| 2025-05-09 | 28,700.01 | 28,800.01 | 28,400.00 | 28,450.01 | 23,512.40 | 2,251,325 |
| 2025-05-08 | 28,800.01 | 28,800.01 | 28,100.00 | 28,800.01 | 23,801.66 | 4,318,368 |
| 2025-05-07 | 27,100.01 | 28,900.01 | 27,100.01 | 28,600.01 | 23,636.37 | 6,530,852 |
| 2025-05-06 | 27,150.01 | 27,500.01 | 27,100.01 | 27,100.01 | 22,396.70 | 2,735,809 |
| 2025-05-05 | 26,650.00 | 27,400.01 | 26,350.00 | 27,150.01 | 22,438.02 | 2,603,435 |
| 2025-04-29 | 26,700.00 | 26,850.01 | 26,350.00 | 26,350.00 | 21,776.86 | 2,806,957 |
| 2025-04-28 | 27,200.01 | 27,200.01 | 26,550.00 | 26,700.00 | 22,066.12 | 1,688,917 |
| 2025-04-25 | 26,900.01 | 27,200.01 | 26,500.00 | 27,200.01 | 22,479.34 | 4,380,078 |
| 2025-04-24 | 27,050.01 | 27,450.01 | 26,850.01 | 27,100.01 | 22,396.70 | 3,332,460 |
| 2025-04-23 | 26,600.00 | 27,100.01 | 26,100.00 | 26,850.01 | 22,190.09 | 3,796,616 |
| 2025-04-22 | 26,800.01 | 27,000.01 | 25,150.01 | 26,200.00 | 21,652.90 | 6,160,108 |
| 2025-04-21 | 26,800.01 | 27,050.01 | 26,450.00 | 27,000.01 | 22,314.05 | 2,395,920 |
| 2025-04-18 | 27,000.01 | 27,350.01 | 26,750.01 | 26,850.01 | 22,190.09 | 2,924,448 |
| 2025-04-17 | 26,150.00 | 26,900.01 | 26,000.00 | 26,900.01 | 22,231.41 | 3,462,898 |
| 2025-04-16 | 27,000.01 | 27,000.01 | 26,200.00 | 26,800.01 | 22,148.77 | 4,095,728 |
| 2025-04-15 | 27,200.01 | 27,450.01 | 26,550.00 | 27,050.01 | 22,355.38 | 4,535,684 |
| 2025-04-14 | 27,500.01 | 28,050.01 | 26,400.00 | 27,800.01 | 22,975.21 | 6,342,455 |
| 2025-04-11 | 25,850.01 | 27,700.01 | 24,300.00 | 27,500.01 | 22,727.28 | 9,819,148 |
| 2025-04-10 | 25,900.01 | 25,900.01 | 25,900.01 | 25,900.01 | 21,404.96 | 5,244,864 |
| 2025-04-09 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 20,041.33 | 1,346,487 |
| 2025-04-08 | 26,100.00 | 26,300.00 | 26,050.01 | 26,050.01 | 21,528.93 | 2,069,462 |
| 2025-04-04 | 27,700.01 | 28,500.01 | 27,700.01 | 28,000.01 | 23,140.50 | 11,875,300 |
| 2025-04-03 | 30,100.00 | 31,100.01 | 29,750.01 | 29,750.01 | 24,586.78 | 4,495,028 |
| 2025-04-02 | 32,550.01 | 32,550.01 | 31,950.01 | 31,950.01 | 26,404.96 | 4,387,580 |
| 2025-04-01 | 32,700.01 | 32,750.01 | 31,850.01 | 32,600.01 | 26,942.15 | 5,859,302 |
| 2025-03-31 | 32,500.01 | 33,000.01 | 32,300.01 | 32,600.01 | 26,942.15 | 5,245,953 |
| 2025-03-28 | 32,550.01 | 32,550.01 | 32,300.01 | 32,550.01 | 26,900.83 | 2,592,666 |
| 2025-03-27 | 32,200.01 | 32,600.01 | 32,200.01 | 32,450.01 | 26,818.19 | 2,199,416 |
| 2025-03-26 | 32,750.01 | 32,800.01 | 32,000.01 | 32,000.01 | 26,446.29 | 4,288,844 |
| 2025-03-25 | 32,700.01 | 32,800.01 | 32,300.01 | 32,750.01 | 27,066.12 | 3,591,158 |
| 2025-03-24 | 32,300.01 | 32,600.01 | 31,950.01 | 32,600.01 | 26,942.15 | 2,124,396 |
| 2025-03-21 | 32,100.01 | 32,450.01 | 32,100.01 | 32,400.01 | 26,776.87 | 2,609,969 |
| 2025-03-20 | 32,750.01 | 32,750.01 | 31,900.01 | 32,400.01 | 26,776.87 | 3,806,780 |
| 2025-03-19 | 32,550.01 | 32,600.01 | 32,000.01 | 32,600.01 | 26,942.15 | 3,735,874 |
| 2025-03-18 | 33,350.01 | 33,350.01 | 32,600.01 | 32,600.01 | 26,942.15 | 3,652,263 |
| 2025-03-17 | 32,400.01 | 33,200.01 | 32,000.01 | 33,200.01 | 27,438.02 | 5,272,573 |
| 2025-03-14 | 32,100.01 | 32,700.01 | 31,950.01 | 32,150.01 | 26,570.25 | 3,680,819 |
| 2025-03-13 | 32,000.01 | 32,350.01 | 32,000.01 | 32,350.01 | 26,735.54 | 2,750,934 |
| 2025-03-12 | 33,000.01 | 33,000.01 | 31,850.01 | 32,400.01 | 26,776.87 | 6,522,503 |
| 2025-03-11 | 33,050.01 | 33,250.01 | 32,400.01 | 32,850.01 | 27,148.77 | 5,236,031 |
| 2025-03-10 | 33,850.01 | 33,850.01 | 33,100.01 | 33,150.01 | 27,396.70 | 3,922,577 |
| 2025-03-07 | 33,600.01 | 34,200.01 | 33,550.01 | 33,550.01 | 27,727.28 | 4,724,323 |
| 2025-03-06 | 33,600.01 | 33,650.01 | 33,250.01 | 33,550.01 | 27,727.28 | 1,993,474 |
| 2025-03-05 | 33,800.01 | 34,000.01 | 33,500.01 | 33,500.01 | 27,685.96 | 2,688,982 |
| 2025-03-04 | 33,600.01 | 34,000.01 | 33,500.01 | 33,750.01 | 27,892.57 | 2,614,809 |
| 2025-03-03 | 33,550.01 | 33,850.01 | 33,500.01 | 33,600.01 | 27,768.60 | 1,908,411 |
| 2025-02-28 | 33,600.01 | 33,850.01 | 33,400.01 | 33,500.01 | 27,685.96 | 2,350,303 |
| 2025-02-27 | 33,250.01 | 33,500.01 | 33,100.01 | 33,500.01 | 27,685.96 | 2,162,269 |
| 2025-02-26 | 33,350.01 | 33,500.01 | 33,000.01 | 33,200.01 | 27,438.02 | 3,219,809 |
| 2025-02-25 | 33,800.01 | 33,900.01 | 33,350.01 | 33,350.01 | 27,561.99 | 2,978,293 |
| 2025-02-24 | 33,650.01 | 33,700.01 | 33,400.01 | 33,650.01 | 27,809.92 | 1,570,216 |
| 2025-02-21 | 34,200.01 | 34,200.01 | 33,600.01 | 33,650.01 | 27,809.92 | 3,760,800 |
| 2025-02-20 | 34,300.01 | 34,450.01 | 34,000.01 | 34,200.01 | 28,264.47 | 3,294,587 |
| 2025-02-19 | 33,900.01 | 34,200.01 | 33,700.01 | 34,200.01 | 28,264.47 | 2,408,746 |
| 2025-02-18 | 33,850.01 | 34,100.01 | 33,750.01 | 33,850.01 | 27,975.21 | 1,021,844 |
| 2025-02-17 | 33,850.01 | 34,000.01 | 33,650.01 | 33,850.01 | 27,975.21 | 1,213,024 |
| 2025-02-14 | 33,800.01 | 34,000.01 | 33,650.01 | 33,850.01 | 27,975.21 | 1,291,432 |
| 2025-02-13 | 34,000.01 | 34,000.01 | 33,300.01 | 33,800.01 | 27,933.89 | 3,008,059 |
| 2025-02-12 | 34,300.01 | 34,300.01 | 33,750.01 | 34,000.01 | 28,099.18 | 1,822,622 |
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.