Khanh Hoa Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 9,150.00 | 9,230.00 | 9,050.00 | 9,230.00 | 7,471.55 | 16,892 |
| 2023-11-21 | 9,160.00 | 9,250.00 | 9,150.00 | 9,250.00 | 7,487.74 | 44,236 |
| 2023-11-20 | 8,830.00 | 9,350.00 | 8,830.00 | 9,250.00 | 7,487.74 | 26,816 |
| 2023-11-17 | 9,170.00 | 9,400.00 | 9,170.00 | 9,350.00 | 7,568.69 | 29,667 |
| 2023-11-16 | 9,100.00 | 9,350.00 | 9,100.00 | 9,340.00 | 7,560.60 | 102,830 |
| 2023-11-15 | 9,400.00 | 9,400.00 | 9,160.00 | 9,190.00 | 7,439.17 | 49,092 |
| 2023-11-14 | 9,380.00 | 9,550.00 | 9,010.00 | 9,340.00 | 7,560.60 | 89,739 |
| 2023-11-13 | 9,590.00 | 9,590.00 | 9,000.00 | 9,200.00 | 7,447.27 | 95,545 |
| 2023-11-10 | 9,310.00 | 9,620.00 | 9,030.00 | 9,400.00 | 7,609.16 | 95,440 |
| 2023-11-09 | 8,800.00 | 9,400.00 | 8,790.00 | 9,290.00 | 7,520.12 | 131,546 |
| 2023-11-08 | 8,730.00 | 8,790.00 | 8,700.00 | 8,790.00 | 7,115.38 | 76,753 |
| 2023-11-07 | 8,730.00 | 8,850.00 | 8,720.00 | 8,740.00 | 7,074.90 | 106,842 |
| 2023-11-06 | 8,710.00 | 8,740.00 | 8,660.00 | 8,720.00 | 7,058.71 | 32,412 |
| 2023-11-03 | 8,700.00 | 8,750.00 | 8,650.00 | 8,700.00 | 7,042.53 | 45,081 |
| 2023-11-02 | 8,680.00 | 8,750.00 | 8,600.00 | 8,750.00 | 7,083.00 | 160,896 |
| 2023-11-01 | 8,780.00 | 8,780.00 | 8,440.00 | 8,670.00 | 7,018.24 | 8,235 |
| 2023-10-31 | 8,700.00 | 8,750.00 | 8,400.00 | 8,670.00 | 7,018.24 | 10,030 |
| 2023-10-30 | 8,700.00 | 8,770.00 | 8,650.00 | 8,750.00 | 7,083.00 | 29,561 |
| 2023-10-27 | 8,700.00 | 9,200.00 | 8,600.00 | 8,700.00 | 7,042.53 | 19,215 |
| 2023-10-26 | 8,700.00 | 8,700.00 | 8,200.00 | 8,700.00 | 7,042.53 | 61,339 |
| 2023-10-25 | 8,900.00 | 8,900.00 | 8,700.00 | 8,800.00 | 7,123.47 | 36,318 |
| 2023-10-24 | 8,890.00 | 8,890.00 | 8,680.00 | 8,840.00 | 7,155.85 | 94,278 |
| 2023-10-23 | 9,000.00 | 9,000.00 | 8,700.00 | 8,780.00 | 7,107.28 | 75,908 |
| 2023-10-20 | 8,420.00 | 9,000.00 | 8,420.00 | 9,000.00 | 7,285.37 | 86,255 |
| 2023-10-19 | 9,400.00 | 9,400.00 | 8,750.00 | 8,940.00 | 7,236.80 | 326,438 |
| 2023-10-18 | 9,520.00 | 9,540.00 | 9,400.00 | 9,400.00 | 7,609.16 | 85,516 |
| 2023-10-17 | 9,550.00 | 9,620.00 | 9,520.00 | 9,520.00 | 7,706.30 | 47,614 |
| 2023-10-16 | 9,520.00 | 9,600.00 | 9,500.00 | 9,500.00 | 7,690.11 | 79,815 |
| 2023-10-13 | 9,450.00 | 9,610.00 | 9,450.00 | 9,520.00 | 7,706.30 | 29,561 |
| 2023-10-12 | 9,620.00 | 9,640.00 | 9,590.00 | 9,620.00 | 7,787.25 | 32,728 |
| 2023-10-11 | 9,500.00 | 9,640.00 | 9,500.00 | 9,620.00 | 7,787.25 | 76,647 |
| 2023-10-10 | 9,550.00 | 9,640.00 | 9,550.00 | 9,620.00 | 7,787.25 | 58,383 |
| 2023-10-09 | 9,500.00 | 9,590.00 | 9,400.00 | 9,550.00 | 7,730.59 | 65,984 |
| 2023-10-06 | 9,430.00 | 9,440.00 | 9,310.00 | 9,440.00 | 7,641.54 | 16,470 |
| 2023-10-05 | 9,450.00 | 9,450.00 | 9,300.00 | 9,430.00 | 7,633.45 | 1,478 |
| 2023-10-04 | 9,400.00 | 9,440.00 | 9,300.00 | 9,440.00 | 7,641.54 | 21,537 |
| 2023-10-03 | 9,500.00 | 9,500.00 | 9,290.00 | 9,400.00 | 7,609.16 | 21,009 |
| 2023-10-02 | 9,490.00 | 9,560.00 | 9,400.00 | 9,550.00 | 7,730.59 | 52,999 |
| 2023-09-29 | 9,490.00 | 9,500.00 | 9,410.00 | 9,490.00 | 7,682.02 | 25,232 |
| 2023-09-28 | 9,500.00 | 9,500.00 | 9,200.00 | 9,450.00 | 7,649.64 | 16,681 |
| 2023-09-27 | 9,310.00 | 9,500.00 | 9,250.00 | 9,390.00 | 7,601.07 | 96,073 |
| 2023-09-26 | 9,420.00 | 9,500.00 | 9,360.00 | 9,360.00 | 7,576.79 | 116,238 |
| 2023-09-25 | 9,660.00 | 9,730.00 | 9,400.00 | 9,430.00 | 7,633.45 | 75,064 |
| 2023-09-22 | 9,790.00 | 9,850.00 | 9,600.00 | 9,660.00 | 7,819.63 | 161,741 |
| 2023-09-21 | 9,900.01 | 9,950.01 | 9,850.00 | 9,850.00 | 7,973.43 | 151,711 |
| 2023-09-20 | 9,940.01 | 9,970.01 | 9,900.01 | 9,940.01 | 8,046.29 | 148,438 |
| 2023-09-19 | 9,830.00 | 9,940.01 | 9,830.00 | 9,940.01 | 8,046.29 | 159,524 |
| 2023-09-18 | 9,850.00 | 9,990.01 | 9,840.00 | 9,840.00 | 7,965.34 | 269,322 |
| 2023-09-15 | 9,850.00 | 9,950.01 | 9,850.00 | 9,850.00 | 7,973.43 | 304,900 |
| 2023-09-14 | 10,000.01 | 10,000.01 | 9,810.00 | 9,850.00 | 7,973.43 | 37,479 |
| 2023-09-13 | 10,000.01 | 10,000.01 | 9,850.00 | 9,910.00 | 8,022.00 | 145,905 |
| 2023-09-12 | 9,910.00 | 10,000.01 | 9,800.00 | 10,000.01 | 8,094.86 | 96,601 |
| 2023-09-11 | 10,050.01 | 10,100.01 | 9,600.00 | 9,910.00 | 8,022.00 | 91,006 |
| 2023-09-08 | 9,900.01 | 10,100.01 | 9,900.01 | 10,050.01 | 8,135.33 | 150,550 |
| 2023-09-07 | 9,900.01 | 9,950.01 | 9,880.00 | 9,910.00 | 8,022.00 | 45,292 |
| 2023-09-06 | 9,900.01 | 9,950.01 | 9,800.00 | 9,900.01 | 8,013.91 | 61,656 |
| 2023-09-05 | 9,750.00 | 9,950.01 | 9,750.00 | 9,870.01 | 7,989.62 | 130,174 |
| 2023-08-31 | 9,750.00 | 9,760.00 | 9,720.00 | 9,750.00 | 7,892.48 | 42,969 |
| 2023-08-30 | 9,700.00 | 9,750.00 | 9,700.00 | 9,740.00 | 7,884.39 | 20,059 |
| 2023-08-29 | 9,710.00 | 9,750.00 | 9,660.00 | 9,740.00 | 7,884.39 | 69,996 |
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.