Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	9,600.00	9,650.00	9,600.00	9,610.00	7,779.16	37,374
2024-02-21	9,650.00	9,650.00	9,600.00	9,650.00	7,811.54	16,786
2024-02-20	9,600.00	9,800.00	9,550.00	9,750.00	7,892.48	86,571
2024-02-19	9,700.00	9,960.01	9,610.00	9,800.00	7,932.96	57,327
2024-02-16	9,520.00	10,100.01	9,410.00	9,800.00	7,932.96	64,823
2024-02-15	9,540.00	9,540.00	9,460.00	9,520.00	7,706.30	57,855
2024-02-07	9,330.00	9,540.00	9,330.00	9,540.00	7,722.49	41,385
2024-02-06	9,470.00	9,690.00	9,470.00	9,530.00	7,714.40	102,302
2024-02-05	9,430.00	9,450.00	9,400.00	9,440.00	7,641.54	140,415
2024-02-02	9,390.00	9,450.00	9,370.00	9,430.00	7,633.45	158,468
2024-02-01	9,390.00	9,390.00	9,340.00	9,390.00	7,601.07	64,823
2024-01-31	9,400.00	9,400.00	9,340.00	9,390.00	7,601.07	123,100
2024-01-30	9,390.00	9,390.00	9,310.00	9,390.00	7,601.07	36,740
2024-01-29	9,340.00	9,390.00	9,290.00	9,390.00	7,601.07	112,543
2024-01-26	9,340.00	9,350.00	9,300.00	9,340.00	7,560.60	76,436
2024-01-25	9,390.00	9,390.00	9,300.00	9,340.00	7,560.60	27,238
2024-01-24	9,400.00	9,400.00	9,300.00	9,340.00	7,560.60	68,413
2024-01-23	9,400.00	9,420.00	9,330.00	9,400.00	7,609.16	82,876
2024-01-22	9,470.00	9,480.00	9,300.00	9,400.00	7,609.16	94,595
2024-01-19	9,500.00	9,540.00	9,310.00	9,470.00	7,665.83	149,177
2024-01-18	9,300.00	9,550.00	9,300.00	9,490.00	7,682.02	237,121
2024-01-17	9,230.00	9,250.00	9,190.00	9,220.00	7,463.46	44,553
2024-01-16	9,200.00	9,230.00	9,180.00	9,230.00	7,471.55	62,923
2024-01-15	9,120.00	9,270.00	9,120.00	9,200.00	7,447.27	95,862
2024-01-12	9,200.00	9,200.00	9,160.00	9,180.00	7,431.08	36,318
2024-01-11	9,160.00	9,200.00	9,160.00	9,180.00	7,431.08	22,804
2024-01-10	9,150.00	9,200.00	9,150.00	9,200.00	7,447.27	7,074
2024-01-09	9,160.00	9,200.00	9,150.00	9,150.00	7,406.79	27,449
2024-01-08	9,180.00	9,200.00	9,150.00	9,200.00	7,447.27	19,954
2024-01-05	9,160.00	9,180.00	9,120.00	9,180.00	7,431.08	42,758
2024-01-04	9,150.00	9,200.00	9,150.00	9,200.00	7,447.27	52,999
2024-01-03	9,160.00	9,190.00	8,830.00	9,190.00	7,439.17	21,643
2024-01-02	9,200.00	9,240.00	9,130.00	9,190.00	7,439.17	64,929
2023-12-29	9,190.00	9,190.00	9,160.00	9,170.00	7,422.98	17,314
2023-12-28	9,140.00	9,190.00	9,090.00	9,170.00	7,422.98	44,130
2023-12-27	9,200.00	9,200.00	9,130.00	9,140.00	7,398.70	33,256
2023-12-26	9,130.00	9,140.00	9,120.00	9,130.00	7,390.60	20,798
2023-12-25	9,180.00	9,180.00	9,100.00	9,130.00	7,390.60	33,045
2023-12-22	9,020.00	9,150.00	9,020.00	9,150.00	7,406.79	64,084
2023-12-21	9,100.00	9,150.00	9,060.00	9,150.00	7,406.79	4,329
2023-12-20	9,150.00	9,190.00	9,110.00	9,150.00	7,406.79	15,308
2023-12-19	9,100.00	9,180.00	9,020.00	9,160.00	7,414.89	4,751
2023-12-18	9,110.00	9,180.00	9,110.00	9,160.00	7,414.89	29,139
2023-12-15	9,140.00	9,180.00	9,130.00	9,180.00	7,431.08	35,895
2023-12-14	9,200.00	9,200.00	9,100.00	9,170.00	7,422.98	19,320
2023-12-13	9,190.00	9,200.00	9,140.00	9,150.00	7,406.79	256,127
2023-12-12	9,170.00	9,200.00	9,000.00	9,040.00	7,317.75	174,199
2023-12-11	9,200.00	9,200.00	9,120.00	9,200.00	7,447.27	12,563
2023-12-08	9,200.00	9,230.00	9,200.00	9,200.00	7,447.27	58,066
2023-12-07	9,200.00	9,200.00	9,150.00	9,200.00	7,447.27	28,189
2023-12-06	9,160.00	9,200.00	9,150.00	9,200.00	7,447.27	47,931
2023-12-05	9,200.00	9,200.00	9,120.00	9,150.00	7,406.79	19,531
2023-12-04	9,170.00	9,200.00	9,150.00	9,200.00	7,447.27	79,181
2023-12-01	9,150.00	9,200.00	9,000.00	9,170.00	7,422.98	22,276
2023-11-30	9,190.00	9,200.00	9,150.00	9,170.00	7,422.98	27,872
2023-11-29	9,200.00	9,200.00	9,060.00	9,170.00	7,422.98	21,854
2023-11-28	9,100.00	9,170.00	9,010.00	9,170.00	7,422.98	18,370
2023-11-27	9,240.00	9,240.00	9,100.00	9,190.00	7,439.17	4,329
2023-11-24	9,000.00	9,240.00	9,000.00	9,240.00	7,479.65	18,053
2023-11-23	9,160.00	9,400.00	9,150.00	9,230.00	7,471.55	50,570

← NewerPage 12 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.