Khanh Hoa Power JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	9,750.00	9,800.00	9,610.00	9,790.00	8,438.91	92,378
2024-08-13	9,720.00	9,780.00	9,700.00	9,760.00	8,413.05	22,593
2024-08-12	9,800.00	9,850.00	9,700.00	9,720.00	8,378.57	11,508
2024-08-09	9,800.00	9,850.00	9,740.00	9,800.00	8,447.53	59,333
2024-08-08	9,660.00	9,800.00	9,660.00	9,720.00	8,378.57	76,120
2024-08-07	9,720.00	9,720.00	9,700.00	9,720.00	8,378.57	10,769
2024-08-06	9,600.00	9,740.00	9,600.00	9,720.00	8,378.57	40,858
2024-08-05	9,720.00	9,800.00	9,660.00	9,700.00	8,361.33	10,769
2024-08-02	9,800.00	9,850.00	9,630.00	9,850.00	8,490.63	43,286
2024-08-01	9,900.01	9,900.01	9,720.00	9,850.00	8,490.63	79,392
2024-07-31	9,890.01	10,100.01	9,890.01	9,910.00	8,542.35	32,939
2024-07-30	9,890.01	10,000.01	9,880.00	9,950.01	8,576.83	82,665
2024-07-29	9,850.00	9,890.01	9,800.00	9,870.01	8,507.87	10,980
2024-07-26	9,840.00	9,850.00	9,160.00	9,790.00	8,438.91	66,618
2024-07-25	9,720.00	9,850.00	9,720.00	9,840.00	8,482.01	6,123
2024-07-24	9,710.00	9,890.01	9,660.00	9,870.01	8,507.87	42,969
2024-07-23	9,940.01	9,980.01	9,700.00	9,900.01	8,533.73	185,284
2024-07-22	10,050.01	10,050.01	9,860.00	9,940.01	8,568.21	211,150
2024-07-19	10,050.01	10,100.01	10,000.01	10,050.01	8,663.03	81,504
2024-07-18	10,100.01	10,100.01	10,000.01	10,050.01	8,663.03	50,359
2024-07-17	10,150.01	10,200.01	9,960.01	10,050.01	8,663.03	171,348
2024-07-16	10,050.01	10,200.01	10,050.01	10,150.01	8,749.23	58,911
2024-07-15	10,150.01	10,200.01	10,000.01	10,050.01	8,663.03	66,407
2024-07-12	10,200.01	10,250.01	10,000.01	10,100.01	8,706.13	98,396
2024-07-11	10,050.01	10,200.01	10,000.01	10,100.01	8,706.13	149,811
2024-07-10	10,150.01	10,250.01	10,050.01	10,200.01	8,792.33	65,351
2024-07-09	10,150.01	10,200.01	10,000.01	10,200.01	8,792.33	64,190
2024-07-08	10,200.01	10,200.01	10,000.01	10,000.01	8,619.93	283,574
2024-07-05	10,300.01	10,350.01	10,000.01	10,200.01	8,792.33	174,832
2024-07-04	10,100.01	10,350.01	10,100.01	10,200.01	8,792.33	256,758
2024-07-03	9,980.01	10,200.01	9,980.01	10,200.01	8,792.33	284,630
2024-07-02	9,940.01	10,050.01	9,940.01	9,990.01	8,611.31	88,894
2024-07-01	9,900.01	10,000.01	9,900.01	9,930.00	8,559.59	80,554
2024-06-28	10,200.01	10,200.01	9,930.00	9,980.01	8,602.69	370,357
2024-06-27	10,300.01	10,400.01	10,000.01	10,200.01	8,792.33	369,407
2024-06-26	10,950.01	11,100.01	10,350.01	10,350.01	8,921.63	708,725
2024-06-25	11,100.01	11,200.01	10,800.01	11,100.01	9,568.12	122,784
2024-06-24	10,450.01	11,150.01	10,450.01	11,150.01	9,611.22	843,333
2024-06-21	10,550.01	10,750.01	10,450.01	10,450.01	9,007.82	373,524
2024-06-20	10,950.01	10,950.01	10,550.01	10,700.01	9,223.32	266,049
2024-06-19	10,650.01	11,100.01	10,550.01	10,900.01	9,395.72	325,382
2024-06-18	10,150.01	10,700.01	10,150.01	10,550.01	9,094.02	508,555
2024-06-17	9,960.01	10,200.01	9,960.01	10,150.01	8,749.23	130,174
2024-06-14	9,950.01	10,100.01	9,930.00	9,950.01	8,576.83	104,097
2024-06-13	9,990.01	10,000.01	9,910.00	9,960.01	8,585.45	91,639
2024-06-12	9,940.01	9,960.01	9,880.00	9,940.01	8,568.21	98,713
2024-06-11	10,000.01	10,000.01	9,860.00	9,940.01	8,568.21	233,215
2024-06-10	10,050.01	10,050.01	9,920.01	9,920.01	8,550.97	130,913
2024-06-07	10,150.01	10,150.01	9,950.01	10,050.01	8,663.03	213,156
2024-06-06	9,950.01	10,150.01	9,950.01	10,050.01	8,663.03	384,610
2024-06-05	9,960.01	10,100.01	9,950.01	9,970.01	8,594.07	86,677
2024-06-04	9,900.01	10,250.01	9,850.00	10,000.01	8,619.93	286,319
2024-06-03	9,930.00	9,930.00	9,850.00	9,900.01	8,533.73	145,166
2024-05-31	9,910.00	9,920.01	9,790.00	9,850.00	8,490.63	54,582
2024-05-30	9,930.00	9,930.00	9,710.00	9,900.01	8,533.73	159,418
2024-05-29	9,730.00	9,950.01	9,710.00	9,940.01	8,568.21	379,436
2024-05-28	9,700.00	9,780.00	9,680.00	9,730.00	8,387.19	136,614
2024-05-27	9,680.00	9,780.00	9,680.00	9,690.00	8,352.71	200,170
2024-05-24	9,640.00	9,790.00	9,510.00	9,680.00	8,344.09	326,332
2024-05-23	9,670.00	9,700.00	9,600.00	9,630.00	8,300.99	79,392

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	500.0001 VND
2025-05-23	500.0001 VND
2024-03-21	600.0003 VND
2023-05-23	250.0001 VND
2023-03-17	500.0003 VND
2022-03-04	250.0002 VND
2021-11-12	250.0003 VND
2020-07-21	200.0003 VND
2019-11-26	300.0005 VND
2019-06-03	200.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.