Khanh Hoa Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 9,650.00 | 9,750.00 | 9,540.00 | 9,680.00 | 8,344.09 | 320,948 |
| 2024-05-21 | 9,780.00 | 9,780.00 | 9,570.00 | 9,600.00 | 8,275.13 | 302,472 |
| 2024-05-20 | 9,480.00 | 9,900.01 | 9,480.00 | 9,800.00 | 8,447.53 | 487,756 |
| 2024-05-17 | 9,400.00 | 9,530.00 | 9,350.00 | 9,450.00 | 8,145.83 | 67,462 |
| 2024-05-16 | 9,460.00 | 9,550.00 | 9,450.00 | 9,460.00 | 8,154.45 | 150,128 |
| 2024-05-15 | 9,590.00 | 9,590.00 | 9,430.00 | 9,430.00 | 8,128.59 | 236,171 |
| 2024-05-14 | 9,610.00 | 9,650.00 | 9,400.00 | 9,600.00 | 8,275.13 | 178,105 |
| 2024-05-13 | 9,340.00 | 9,940.01 | 9,340.00 | 9,620.00 | 8,292.37 | 404,986 |
| 2024-05-10 | 9,250.00 | 9,300.00 | 9,220.00 | 9,300.00 | 8,016.53 | 120,883 |
| 2024-05-09 | 9,290.00 | 9,300.00 | 9,200.00 | 9,210.00 | 7,938.95 | 62,289 |
| 2024-05-08 | 9,310.00 | 9,320.00 | 9,220.00 | 9,260.00 | 7,982.05 | 177,999 |
| 2024-05-07 | 9,300.00 | 9,330.00 | 9,280.00 | 9,310.00 | 8,025.15 | 117,188 |
| 2024-05-06 | 9,210.00 | 9,360.00 | 9,210.00 | 9,320.00 | 8,033.77 | 218,857 |
| 2024-05-03 | 9,200.00 | 9,220.00 | 9,100.00 | 9,220.00 | 7,947.57 | 281,991 |
| 2024-05-02 | 9,070.00 | 9,200.00 | 9,000.00 | 9,200.00 | 7,930.33 | 296,560 |
| 2024-04-26 | 9,080.00 | 9,100.00 | 9,000.00 | 9,070.00 | 7,818.27 | 98,924 |
| 2024-04-25 | 9,060.00 | 9,200.00 | 9,000.00 | 9,080.00 | 7,826.89 | 85,516 |
| 2024-04-24 | 9,000.00 | 9,040.00 | 8,800.00 | 9,000.00 | 7,757.94 | 48,248 |
| 2024-04-23 | 9,010.00 | 9,010.00 | 8,900.00 | 9,000.00 | 7,757.94 | 9,924 |
| 2024-04-22 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 7,757.94 | 6,757 |
| 2024-04-19 | 9,000.00 | 9,040.00 | 8,800.00 | 8,900.00 | 7,671.74 | 55,005 |
| 2024-04-17 | 9,120.00 | 9,120.00 | 8,700.00 | 9,050.00 | 7,801.03 | 35,579 |
| 2024-04-16 | 9,040.00 | 9,100.00 | 8,600.00 | 9,050.00 | 7,801.03 | 117,610 |
| 2024-04-15 | 9,130.00 | 9,130.00 | 9,050.00 | 9,120.00 | 7,861.37 | 63,767 |
| 2024-04-12 | 9,100.00 | 9,150.00 | 9,100.00 | 9,130.00 | 7,869.99 | 20,059 |
| 2024-04-11 | 9,100.00 | 9,150.00 | 9,080.00 | 9,130.00 | 7,869.99 | 15,097 |
| 2024-04-10 | 9,100.00 | 9,150.00 | 9,090.00 | 9,150.00 | 7,887.23 | 31,356 |
| 2024-04-09 | 9,160.00 | 9,160.00 | 9,000.00 | 9,150.00 | 7,887.23 | 69,363 |
| 2024-04-08 | 8,950.00 | 9,140.00 | 8,950.00 | 9,140.00 | 7,878.61 | 3,062 |
| 2024-04-05 | 9,100.00 | 9,180.00 | 9,000.00 | 9,150.00 | 7,887.23 | 27,872 |
| 2024-04-04 | 9,190.00 | 9,190.00 | 9,110.00 | 9,110.00 | 7,852.75 | 78,125 |
| 2024-04-03 | 9,190.00 | 9,200.00 | 9,150.00 | 9,190.00 | 7,921.71 | 65,773 |
| 2024-04-02 | 9,040.00 | 9,200.00 | 9,040.00 | 9,190.00 | 7,921.71 | 56,694 |
| 2024-04-01 | 9,100.00 | 9,310.00 | 9,070.00 | 9,170.00 | 7,904.47 | 48,987 |
| 2024-03-29 | 9,060.00 | 9,060.00 | 8,950.00 | 9,060.00 | 7,809.65 | 46,981 |
| 2024-03-28 | 9,100.00 | 9,190.00 | 9,000.00 | 9,000.00 | 7,757.94 | 107,792 |
| 2024-03-27 | 9,050.00 | 9,300.00 | 9,050.00 | 9,100.00 | 7,844.13 | 102,408 |
| 2024-03-26 | 9,120.00 | 9,130.00 | 8,600.00 | 9,100.00 | 7,844.13 | 103,147 |
| 2024-03-25 | 9,270.00 | 9,270.00 | 9,220.00 | 9,240.00 | 7,964.81 | 41,913 |
| 2024-03-22 | 9,300.00 | 9,300.00 | 9,230.00 | 9,270.00 | 7,990.67 | 49,937 |
| 2024-03-21 | 9,350.00 | 9,350.00 | 9,220.00 | 9,300.00 | 8,016.53 | 78,548 |
| 2024-03-20 | 9,850.00 | 9,860.00 | 9,830.00 | 9,850.00 | 7,973.43 | 153,189 |
| 2024-03-19 | 9,840.00 | 9,890.01 | 9,840.00 | 9,840.00 | 7,965.34 | 60,600 |
| 2024-03-18 | 9,890.01 | 9,920.01 | 9,710.00 | 9,840.00 | 7,965.34 | 158,679 |
| 2024-03-15 | 9,880.00 | 9,900.01 | 9,830.00 | 9,850.00 | 7,973.43 | 79,709 |
| 2024-03-14 | 9,850.00 | 9,890.01 | 9,850.00 | 9,880.00 | 7,997.72 | 90,267 |
| 2024-03-13 | 9,860.00 | 9,890.01 | 9,850.00 | 9,850.00 | 7,973.43 | 54,054 |
| 2024-03-12 | 9,860.00 | 9,900.01 | 9,820.01 | 9,860.00 | 7,981.53 | 42,652 |
| 2024-03-11 | 9,880.00 | 9,900.01 | 9,810.00 | 9,860.00 | 7,981.53 | 79,392 |
| 2024-03-08 | 9,900.01 | 9,900.01 | 9,770.00 | 9,880.00 | 7,997.72 | 73,269 |
| 2024-03-07 | 9,920.01 | 9,940.01 | 9,820.01 | 9,900.01 | 8,013.91 | 69,468 |
| 2024-03-06 | 9,680.00 | 10,000.01 | 9,680.00 | 9,920.01 | 8,030.10 | 428,423 |
| 2024-03-05 | 9,650.00 | 9,650.00 | 9,500.00 | 9,650.00 | 7,811.54 | 82,032 |
| 2024-03-04 | 9,650.00 | 9,660.00 | 9,620.00 | 9,650.00 | 7,811.54 | 173,143 |
| 2024-03-01 | 9,640.00 | 9,650.00 | 9,600.00 | 9,650.00 | 7,811.54 | 125,740 |
| 2024-02-29 | 9,630.00 | 9,640.00 | 9,590.00 | 9,640.00 | 7,803.44 | 108,425 |
| 2024-02-28 | 9,680.00 | 9,680.00 | 9,630.00 | 9,660.00 | 7,819.63 | 36,212 |
| 2024-02-27 | 9,610.00 | 9,660.00 | 9,600.00 | 9,660.00 | 7,819.63 | 111,487 |
| 2024-02-26 | 9,630.00 | 9,650.00 | 9,500.00 | 9,640.00 | 7,803.44 | 30,933 |
| 2024-02-23 | 9,620.00 | 9,650.00 | 9,500.00 | 9,640.00 | 7,803.44 | 69,152 |
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.