Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	9,710.00	9,750.00	9,660.00	9,740.00	7,884.39	69,996
2023-08-28	9,650.00	9,750.00	9,650.00	9,710.00	7,860.11	53,210
2023-08-25	9,690.00	9,700.00	9,600.00	9,700.00	7,852.01	50,465
2023-08-24	9,700.00	9,700.00	9,500.00	9,690.00	7,843.92	33,678
2023-08-23	9,500.00	9,600.00	9,450.00	9,600.00	7,771.06	80,343
2023-08-22	9,600.00	9,600.00	9,200.00	9,430.00	7,633.45	67,462
2023-08-21	9,510.00	9,600.00	9,400.00	9,580.00	7,754.87	68,096
2023-08-18	10,000.01	10,100.01	9,500.00	9,510.00	7,698.21	216,851
2023-08-17	10,150.01	10,250.01	10,100.01	10,100.01	8,175.80	134,819
2023-08-16	10,200.01	10,300.01	10,150.01	10,200.01	8,256.75	287,586
2023-08-15	10,300.01	10,300.01	10,150.01	10,200.01	8,256.75	165,964
2023-08-14	10,300.01	10,400.01	10,200.01	10,300.01	8,337.70	191,513
2023-08-11	10,300.01	10,400.01	10,100.01	10,300.01	8,337.70	167,442
2023-08-10	10,300.01	10,450.01	10,300.01	10,350.01	8,378.18	269,005
2023-08-09	10,400.01	10,400.01	10,300.01	10,350.01	8,378.18	179,583
2023-08-08	10,450.01	10,500.01	10,300.01	10,300.01	8,337.70	562,187
2023-08-07	10,450.01	10,450.01	10,300.01	10,400.01	8,418.65	205,554
2023-08-04	10,150.01	10,450.01	10,150.01	10,450.01	8,459.12	172,615
2023-08-03	10,450.01	10,500.01	10,050.01	10,400.01	8,418.65	358,849
2023-08-02	10,550.01	10,600.01	10,400.01	10,450.01	8,459.12	191,091
2023-08-01	10,400.01	10,600.01	10,400.01	10,450.01	8,459.12	272,806
2023-07-31	10,400.01	10,600.01	10,350.01	10,400.01	8,418.65	234,060
2023-07-28	10,350.01	10,650.01	10,250.01	10,500.01	8,499.60	508,660
2023-07-27	10,250.01	10,550.01	10,250.01	10,350.01	8,378.18	276,923
2023-07-26	10,300.01	10,450.01	10,200.01	10,300.01	8,337.70	222,658
2023-07-25	10,650.01	10,650.01	10,100.01	10,200.01	8,256.75	448,799
2023-07-24	10,800.01	10,900.01	10,450.01	10,650.01	8,621.02	213,050
2023-07-21	10,650.01	10,650.01	10,500.01	10,650.01	8,621.02	1,411,220
2023-07-20	10,000.01	10,000.01	9,910.00	9,990.01	8,086.76	11,297
2023-07-19	9,970.01	10,000.01	9,950.01	9,960.01	8,062.48	84,777
2023-07-18	10,050.01	10,050.01	9,960.01	10,000.01	8,094.86	48,142
2023-07-17	10,050.01	10,100.01	10,000.01	10,050.01	8,135.33	107,475
2023-07-14	10,050.01	10,050.01	9,960.01	10,050.01	8,135.33	76,436
2023-07-13	9,950.01	10,100.01	9,950.01	10,050.01	8,135.33	252,535
2023-07-12	9,990.01	9,990.01	9,910.00	9,910.00	8,022.00	47,614
2023-07-11	9,980.01	10,000.01	9,950.01	9,990.01	8,086.76	86,783
2023-07-10	9,800.00	10,050.01	9,800.00	9,980.01	8,078.67	120,144
2023-07-07	9,820.01	9,950.01	9,820.01	9,900.01	8,013.91	42,124
2023-07-06	9,900.01	9,970.01	9,830.00	9,900.01	8,013.91	59,544
2023-07-05	9,910.00	9,950.01	9,850.00	9,930.00	8,038.19	113,493
2023-07-04	9,990.01	10,000.01	9,900.01	9,910.00	8,022.00	125,001
2023-07-03	10,100.01	10,100.01	9,850.00	9,940.01	8,046.29	74,219
2023-06-30	9,800.00	9,960.01	9,800.00	9,940.01	8,046.29	60,178
2023-06-29	10,150.01	10,150.01	9,950.01	9,950.01	8,054.38	46,559
2023-06-28	10,100.01	10,200.01	10,000.01	10,150.01	8,216.28	69,891
2023-06-27	10,050.01	10,150.01	10,000.01	10,150.01	8,216.28	157,835
2023-06-26	10,000.01	10,150.01	9,940.01	10,100.01	8,175.80	216,323
2023-06-23	10,200.01	10,250.01	10,000.01	10,100.01	8,175.80	243,034
2023-06-22	10,300.01	10,350.01	10,200.01	10,250.01	8,297.23	96,601
2023-06-21	10,000.01	10,350.01	9,990.01	10,300.01	8,337.70	532,309
2023-06-20	9,910.00	10,000.01	9,910.00	10,000.01	8,094.86	78,653
2023-06-19	10,100.01	10,100.01	9,900.01	9,990.01	8,086.76	33,784
2023-06-16	10,050.01	10,100.01	9,930.00	10,050.01	8,135.33	152,556
2023-06-15	10,000.01	10,050.01	9,900.01	10,050.01	8,135.33	88,683
2023-06-14	10,050.01	10,200.01	9,980.01	10,050.01	8,135.33	303,211
2023-06-13	10,200.01	10,200.01	10,050.01	10,050.01	8,135.33	227,514
2023-06-12	10,200.01	10,250.01	10,050.01	10,200.01	8,256.75	155,829
2023-06-09	10,150.01	10,350.01	10,150.01	10,250.01	8,297.23	166,281
2023-06-08	10,250.01	10,650.01	10,150.01	10,350.01	8,378.18	513,411
2023-06-07	10,300.01	10,600.01	10,150.01	10,250.01	8,297.23	340,162

← NewerPage 14 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.