Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 33,550.01 | 33,550.01 | 33,100.01 | 33,500.01 | 27,685.96 | 1,390,168 |
| 2024-11-08 | 33,700.01 | 33,700.01 | 33,250.01 | 33,550.01 | 27,727.28 | 1,544,201 |
| 2024-11-07 | 33,550.01 | 34,050.01 | 33,400.01 | 33,600.01 | 27,768.60 | 2,599,200 |
| 2024-11-06 | 33,200.01 | 33,400.01 | 32,800.01 | 33,400.01 | 27,603.31 | 2,007,389 |
| 2024-11-05 | 33,000.01 | 33,050.01 | 32,650.01 | 32,950.01 | 27,231.41 | 1,757,040 |
| 2024-11-04 | 33,300.01 | 33,300.01 | 32,550.01 | 33,000.01 | 27,272.73 | 3,150,113 |
| 2024-11-01 | 33,300.01 | 33,600.01 | 33,150.01 | 33,150.01 | 27,396.70 | 2,426,291 |
| 2024-10-31 | 33,500.01 | 33,650.01 | 33,300.01 | 33,500.01 | 27,685.96 | 3,877,686 |
| 2024-10-30 | 33,500.01 | 33,500.01 | 33,250.01 | 33,500.01 | 27,685.96 | 1,891,108 |
| 2024-10-29 | 33,700.01 | 33,750.01 | 33,150.01 | 33,500.01 | 27,685.96 | 2,705,680 |
| 2024-10-28 | 33,100.01 | 33,550.01 | 33,100.01 | 33,500.01 | 27,685.96 | 1,841,982 |
| 2024-10-25 | 33,650.01 | 33,750.01 | 33,150.01 | 33,150.01 | 27,396.70 | 2,676,640 |
| 2024-10-24 | 33,550.01 | 34,100.01 | 33,250.01 | 33,650.01 | 27,809.92 | 3,883,494 |
| 2024-10-23 | 33,100.01 | 33,700.01 | 32,950.01 | 33,300.01 | 27,520.67 | 4,370,035 |
| 2024-10-22 | 32,550.01 | 33,350.01 | 32,250.01 | 32,700.01 | 27,024.80 | 5,316,133 |
| 2024-10-21 | 32,800.01 | 32,850.01 | 32,400.01 | 32,500.01 | 26,859.51 | 3,733,575 |
| 2024-10-18 | 33,350.01 | 33,400.01 | 32,800.01 | 32,800.01 | 27,107.44 | 2,208,249 |
| 2024-10-17 | 33,450.01 | 33,800.01 | 32,550.01 | 33,350.01 | 27,561.99 | 5,811,991 |
| 2024-10-16 | 36,800.01 | 36,850.01 | 36,100.01 | 36,400.01 | 27,347.87 | 3,140,360 |
| 2024-10-15 | 37,400.01 | 37,400.01 | 36,700.01 | 36,850.01 | 27,685.96 | 5,330,254 |
| 2024-10-14 | 37,500.01 | 37,800.01 | 37,100.01 | 37,350.01 | 28,061.62 | 3,432,781 |
| 2024-10-11 | 37,500.01 | 37,950.01 | 37,400.01 | 37,500.01 | 28,174.31 | 2,124,275 |
| 2024-10-10 | 37,750.01 | 37,850.01 | 37,500.01 | 37,500.01 | 28,174.31 | 1,870,054 |
| 2024-10-09 | 37,800.01 | 37,800.01 | 37,500.01 | 37,700.01 | 28,324.58 | 1,546,621 |
| 2024-10-08 | 37,400.01 | 37,850.01 | 37,200.01 | 37,500.01 | 28,174.31 | 2,413,235 |
| 2024-10-07 | 37,450.01 | 37,750.01 | 37,200.01 | 37,750.01 | 28,362.14 | 2,792,170 |
| 2024-10-04 | 37,400.01 | 37,700.01 | 37,250.01 | 37,450.01 | 28,136.75 | 2,483,911 |
| 2024-10-03 | 38,600.01 | 38,650.01 | 37,150.01 | 37,400.01 | 28,099.18 | 8,949,508 |
| 2024-10-02 | 38,950.01 | 39,250.01 | 38,600.01 | 38,600.01 | 29,000.76 | 4,161,237 |
| 2024-10-01 | 39,000.01 | 39,900.01 | 38,850.01 | 39,300.01 | 29,526.68 | 6,672,167 |
| 2024-09-30 | 38,650.01 | 39,000.01 | 38,600.01 | 38,900.01 | 29,226.15 | 3,988,739 |
| 2024-09-27 | 39,500.01 | 39,500.01 | 38,800.01 | 38,950.01 | 29,263.72 | 3,596,094 |
| 2024-09-26 | 39,500.01 | 39,500.01 | 38,800.01 | 39,350.01 | 29,564.25 | 4,766,442 |
| 2024-09-25 | 38,650.01 | 39,700.01 | 38,600.01 | 39,200.01 | 29,451.55 | 7,206,564 |
| 2024-09-24 | 38,000.01 | 38,500.01 | 37,900.01 | 38,500.01 | 28,925.63 | 5,002,029 |
| 2024-09-23 | 37,850.01 | 38,300.01 | 37,650.01 | 37,900.01 | 28,474.84 | 2,994,216 |
| 2024-09-20 | 38,250.01 | 38,250.01 | 37,800.01 | 37,850.01 | 28,437.27 | 10,423,190 |
| 2024-09-19 | 38,100.01 | 38,200.01 | 37,750.01 | 38,000.01 | 28,549.97 | 5,381,497 |
| 2024-09-18 | 38,350.01 | 38,350.01 | 37,900.01 | 38,000.01 | 28,549.97 | 6,713,162 |
| 2024-09-17 | 37,950.01 | 38,500.01 | 37,600.01 | 38,300.01 | 28,775.37 | 7,711,013 |
| 2024-09-16 | 37,200.01 | 37,950.01 | 37,200.01 | 37,650.01 | 28,287.01 | 3,012,185 |
| 2024-09-13 | 37,000.01 | 37,400.01 | 37,000.01 | 37,250.01 | 27,986.48 | 1,944,590 |
| 2024-09-12 | 37,400.01 | 37,400.01 | 37,050.01 | 37,150.01 | 27,911.35 | 1,507,623 |
| 2024-09-11 | 37,300.01 | 37,450.01 | 36,600.01 | 37,300.01 | 28,024.05 | 2,454,629 |
| 2024-09-10 | 37,700.01 | 37,750.01 | 37,000.01 | 37,300.01 | 28,024.05 | 4,865,469 |
| 2024-09-09 | 37,800.01 | 38,150.01 | 37,500.01 | 37,600.01 | 28,249.45 | 4,229,916 |
| 2024-09-06 | 37,600.01 | 37,800.01 | 37,350.01 | 37,800.01 | 28,399.71 | 2,331,378 |
| 2024-09-05 | 38,000.01 | 38,200.01 | 37,450.01 | 37,950.01 | 28,512.40 | 3,460,598 |
| 2024-09-04 | 37,400.01 | 38,400.01 | 37,350.01 | 38,000.01 | 28,549.97 | 5,065,252 |
| 2024-08-30 | 37,800.01 | 37,800.01 | 37,300.01 | 37,700.01 | 28,324.58 | 1,706,873 |
| 2024-08-29 | 37,450.01 | 37,900.01 | 37,200.01 | 37,700.01 | 28,324.58 | 2,363,722 |
| 2024-08-28 | 37,500.01 | 37,600.01 | 36,750.01 | 37,450.01 | 28,136.75 | 2,586,797 |
| 2024-08-27 | 37,500.01 | 38,750.01 | 37,500.01 | 37,500.01 | 28,174.31 | 4,983,129 |
| 2024-08-26 | 37,650.01 | 37,850.01 | 37,200.01 | 37,700.01 | 28,324.58 | 2,507,603 |
| 2024-08-23 | 37,550.01 | 37,550.01 | 37,050.01 | 37,400.01 | 28,099.18 | 2,936,983 |
| 2024-08-22 | 37,700.01 | 37,700.01 | 37,200.01 | 37,600.01 | 28,249.45 | 2,147,301 |
| 2024-08-21 | 37,550.01 | 37,850.01 | 37,100.01 | 37,700.01 | 28,324.58 | 2,384,618 |
| 2024-08-20 | 37,050.01 | 38,050.01 | 36,950.01 | 37,750.01 | 28,362.14 | 5,408,383 |
| 2024-08-19 | 37,300.01 | 37,350.01 | 36,950.01 | 37,100.01 | 27,873.79 | 2,627,925 |
| 2024-08-16 | 35,500.01 | 37,500.01 | 35,400.01 | 37,150.01 | 27,911.35 | 8,385,829 |
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.