Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 34,000.01 | 34,150.01 | 33,750.01 | 34,150.01 | 28,223.15 | 2,180,419 |
| 2025-02-10 | 34,300.01 | 34,550.01 | 34,000.01 | 34,000.01 | 28,099.18 | 2,093,662 |
| 2025-02-07 | 34,600.01 | 34,600.01 | 34,150.01 | 34,550.01 | 28,553.72 | 2,019,126 |
| 2025-02-06 | 34,850.01 | 34,900.01 | 34,200.01 | 34,600.01 | 28,595.05 | 2,650,141 |
| 2025-02-05 | 34,800.01 | 35,250.01 | 34,800.01 | 34,850.01 | 28,801.66 | 3,291,199 |
| 2025-02-04 | 34,550.01 | 34,750.01 | 34,350.01 | 34,750.01 | 28,719.01 | 2,402,091 |
| 2025-02-03 | 34,500.01 | 34,550.01 | 34,250.01 | 34,550.01 | 28,553.72 | 1,508,990 |
| 2025-01-24 | 34,700.01 | 34,750.01 | 34,450.01 | 34,750.01 | 28,719.01 | 2,364,460 |
| 2025-01-23 | 34,450.01 | 34,550.01 | 34,150.01 | 34,550.01 | 28,553.72 | 1,781,966 |
| 2025-01-22 | 34,400.01 | 34,400.01 | 34,050.01 | 34,300.01 | 28,347.11 | 1,102,309 |
| 2025-01-21 | 34,550.01 | 34,550.01 | 34,200.01 | 34,400.01 | 28,429.76 | 749,231 |
| 2025-01-20 | 34,400.01 | 34,550.01 | 34,300.01 | 34,550.01 | 28,553.72 | 1,165,350 |
| 2025-01-17 | 34,100.01 | 34,450.01 | 34,000.01 | 34,400.01 | 28,429.76 | 1,394,524 |
| 2025-01-16 | 34,050.01 | 34,450.01 | 33,750.01 | 34,350.01 | 28,388.44 | 2,234,506 |
| 2025-01-15 | 34,350.01 | 34,550.01 | 34,150.01 | 34,200.01 | 28,264.47 | 1,351,085 |
| 2025-01-14 | 34,300.01 | 34,500.01 | 34,000.01 | 34,150.01 | 28,223.15 | 1,006,477 |
| 2025-01-13 | 33,950.01 | 34,600.01 | 33,550.01 | 34,450.01 | 28,471.08 | 1,539,845 |
| 2025-01-10 | 33,850.01 | 34,250.01 | 33,850.01 | 34,000.01 | 28,099.18 | 1,110,900 |
| 2025-01-09 | 33,950.01 | 34,250.01 | 33,850.01 | 33,950.01 | 28,057.86 | 873,982 |
| 2025-01-08 | 34,000.01 | 34,000.01 | 33,500.01 | 33,800.01 | 27,933.89 | 2,120,766 |
| 2025-01-07 | 34,600.01 | 34,900.01 | 33,850.01 | 33,850.01 | 27,975.21 | 2,599,079 |
| 2025-01-06 | 34,650.01 | 35,200.01 | 34,650.01 | 34,800.01 | 28,760.34 | 1,983,068 |
| 2025-01-03 | 34,950.01 | 35,100.01 | 34,700.01 | 34,800.01 | 28,760.34 | 1,944,590 |
| 2025-01-02 | 35,600.01 | 35,800.01 | 34,750.01 | 35,150.01 | 29,049.59 | 3,067,833 |
| 2024-12-31 | 36,200.01 | 36,200.01 | 35,350.01 | 36,100.01 | 29,834.72 | 3,131,600 |
| 2024-12-30 | 35,600.01 | 36,150.01 | 35,500.01 | 36,150.01 | 29,876.04 | 3,356,539 |
| 2024-12-27 | 35,900.01 | 35,900.01 | 35,550.01 | 35,800.01 | 29,586.78 | 3,031,291 |
| 2024-12-26 | 35,650.01 | 35,900.01 | 35,500.01 | 35,850.01 | 29,628.11 | 2,964,378 |
| 2024-12-25 | 35,950.01 | 35,950.01 | 35,350.01 | 35,900.01 | 29,669.43 | 2,732,784 |
| 2024-12-24 | 35,850.01 | 35,950.01 | 35,150.01 | 35,950.01 | 29,710.75 | 3,093,848 |
| 2024-12-23 | 35,900.01 | 35,950.01 | 35,550.01 | 35,900.01 | 29,669.43 | 2,312,672 |
| 2024-12-20 | 35,550.01 | 35,950.01 | 35,450.01 | 35,850.01 | 29,628.11 | 6,186,123 |
| 2024-12-19 | 34,600.01 | 35,600.01 | 34,500.01 | 35,600.01 | 29,421.49 | 5,808,119 |
| 2024-12-18 | 35,250.01 | 35,250.01 | 34,750.01 | 35,000.01 | 28,925.63 | 2,369,663 |
| 2024-12-17 | 34,600.01 | 35,300.01 | 34,600.01 | 35,000.01 | 28,925.63 | 5,286,246 |
| 2024-12-16 | 34,450.01 | 34,800.01 | 34,350.01 | 34,600.01 | 28,595.05 | 2,420,362 |
| 2024-12-13 | 34,300.01 | 34,450.01 | 34,100.01 | 34,450.01 | 28,471.08 | 1,704,526 |
| 2024-12-12 | 34,500.01 | 34,550.01 | 34,250.01 | 34,550.01 | 28,553.72 | 2,220,954 |
| 2024-12-11 | 34,800.01 | 34,800.01 | 34,250.01 | 34,500.01 | 28,512.40 | 2,860,923 |
| 2024-12-10 | 34,400.01 | 34,500.01 | 34,250.01 | 34,500.01 | 28,512.40 | 2,851,606 |
| 2024-12-09 | 33,700.01 | 34,600.01 | 33,700.01 | 34,400.01 | 28,429.76 | 4,904,371 |
| 2024-12-06 | 33,450.01 | 33,800.01 | 33,400.01 | 33,800.01 | 27,933.89 | 2,745,852 |
| 2024-12-05 | 32,850.01 | 33,850.01 | 32,750.01 | 33,300.01 | 27,520.67 | 4,612,519 |
| 2024-12-04 | 32,900.01 | 32,950.01 | 32,650.01 | 32,850.01 | 27,148.77 | 1,820,565 |
| 2024-12-03 | 32,600.01 | 32,900.01 | 32,600.01 | 32,900.01 | 27,190.09 | 1,673,671 |
| 2024-12-02 | 33,150.01 | 33,150.01 | 32,450.01 | 32,850.01 | 27,148.77 | 3,232,998 |
| 2024-11-29 | 33,000.01 | 33,150.01 | 32,700.01 | 33,150.01 | 27,396.70 | 1,722,918 |
| 2024-11-28 | 33,150.01 | 33,200.01 | 32,900.01 | 33,050.01 | 27,314.05 | 1,987,182 |
| 2024-11-27 | 33,200.01 | 33,200.01 | 32,900.01 | 33,150.01 | 27,396.70 | 1,826,010 |
| 2024-11-26 | 32,800.01 | 33,300.01 | 32,600.01 | 33,200.01 | 27,438.02 | 2,743,190 |
| 2024-11-25 | 32,600.01 | 32,800.01 | 32,500.01 | 32,800.01 | 27,107.44 | 2,003,154 |
| 2024-11-22 | 32,600.01 | 32,650.01 | 32,100.01 | 32,600.01 | 26,942.15 | 2,423,992 |
| 2024-11-21 | 32,400.01 | 32,850.01 | 32,350.01 | 32,800.01 | 27,107.44 | 1,989,118 |
| 2024-11-20 | 31,700.01 | 33,000.01 | 31,500.01 | 32,550.01 | 26,900.83 | 2,640,582 |
| 2024-11-19 | 32,400.01 | 32,600.01 | 31,650.01 | 32,000.01 | 26,446.29 | 2,936,185 |
| 2024-11-18 | 32,650.01 | 32,650.01 | 31,850.01 | 32,600.01 | 26,942.15 | 1,711,544 |
| 2024-11-15 | 32,850.01 | 32,950.01 | 31,900.01 | 32,650.01 | 26,983.48 | 4,203,660 |
| 2024-11-14 | 33,400.01 | 33,600.01 | 33,000.01 | 33,350.01 | 27,561.99 | 1,945,921 |
| 2024-11-13 | 33,050.01 | 33,600.01 | 33,050.01 | 33,500.01 | 27,685.96 | 2,111,328 |
| 2024-11-12 | 33,350.01 | 33,500.01 | 33,000.01 | 33,450.01 | 27,644.63 | 1,994,563 |
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.