Khanh Hoa Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 10,200.01 | 10,400.01 | 10,100.01 | 10,200.01 | 8,256.75 | 209,777 |
| 2023-06-05 | 10,500.01 | 10,500.01 | 10,150.01 | 10,150.01 | 8,216.28 | 150,444 |
| 2023-06-02 | 10,700.01 | 10,700.01 | 10,150.01 | 10,250.01 | 8,297.23 | 315,775 |
| 2023-06-01 | 11,100.01 | 11,100.01 | 10,250.01 | 10,450.01 | 8,459.12 | 431,907 |
| 2023-05-31 | 10,400.01 | 10,500.01 | 10,000.01 | 10,500.01 | 8,499.60 | 834,992 |
| 2023-05-30 | 9,180.00 | 9,820.01 | 9,180.00 | 9,820.01 | 7,949.15 | 621,731 |
| 2023-05-29 | 9,110.00 | 9,200.00 | 9,110.00 | 9,180.00 | 7,431.08 | 74,747 |
| 2023-05-26 | 9,120.00 | 9,190.00 | 9,100.00 | 9,100.00 | 7,366.32 | 55,532 |
| 2023-05-25 | 9,230.00 | 9,240.00 | 9,100.00 | 9,100.00 | 7,366.32 | 79,287 |
| 2023-05-24 | 9,170.00 | 9,230.00 | 9,150.00 | 9,150.00 | 7,406.79 | 60,072 |
| 2023-05-23 | 9,070.00 | 9,300.00 | 9,070.00 | 9,220.00 | 7,463.46 | 75,275 |
| 2023-05-22 | 9,350.00 | 9,350.00 | 9,250.00 | 9,340.00 | 7,358.22 | 111,909 |
| 2023-05-19 | 9,260.00 | 9,380.00 | 9,220.00 | 9,300.00 | 7,326.71 | 161,530 |
| 2023-05-18 | 9,540.00 | 9,540.00 | 9,250.00 | 9,260.00 | 7,295.20 | 78,231 |
| 2023-05-17 | 9,430.00 | 9,800.00 | 9,400.00 | 9,450.00 | 7,444.88 | 98,924 |
| 2023-05-16 | 9,250.00 | 9,850.00 | 9,250.00 | 9,540.00 | 7,515.79 | 427,051 |
| 2023-05-15 | 9,290.00 | 9,290.00 | 9,220.00 | 9,250.00 | 7,287.32 | 50,254 |
| 2023-05-12 | 9,290.00 | 9,290.00 | 9,220.00 | 9,250.00 | 7,287.32 | 69,679 |
| 2023-05-11 | 9,290.00 | 9,300.00 | 9,220.00 | 9,270.00 | 7,303.08 | 133,975 |
| 2023-05-10 | 9,210.00 | 9,250.00 | 9,190.00 | 9,200.00 | 7,247.93 | 125,423 |
| 2023-05-09 | 9,210.00 | 9,340.00 | 9,170.00 | 9,220.00 | 7,263.69 | 44,553 |
| 2023-05-08 | 9,350.00 | 9,350.00 | 9,200.00 | 9,210.00 | 7,255.81 | 124,473 |
| 2023-05-05 | 9,390.00 | 9,400.00 | 9,250.00 | 9,350.00 | 7,366.10 | 157,096 |
| 2023-05-04 | 9,400.00 | 9,420.00 | 9,250.00 | 9,380.00 | 7,389.74 | 104,625 |
| 2023-04-28 | 9,100.00 | 9,500.00 | 9,100.00 | 9,390.00 | 7,397.62 | 212,522 |
| 2023-04-27 | 9,160.00 | 9,160.00 | 8,900.00 | 9,100.00 | 7,169.15 | 87,416 |
| 2023-04-26 | 9,010.00 | 9,200.00 | 8,800.00 | 9,120.00 | 7,184.90 | 115,182 |
| 2023-04-25 | 9,120.00 | 9,200.00 | 9,000.00 | 9,010.00 | 7,098.24 | 75,803 |
| 2023-04-24 | 9,400.00 | 9,400.00 | 9,000.00 | 9,120.00 | 7,184.90 | 18,581 |
| 2023-04-21 | 9,060.00 | 9,410.00 | 9,050.00 | 9,100.00 | 7,169.15 | 161,846 |
| 2023-04-20 | 9,100.00 | 9,100.00 | 9,070.00 | 9,100.00 | 7,169.15 | 26,605 |
| 2023-04-19 | 9,080.00 | 9,300.00 | 9,080.00 | 9,100.00 | 7,169.15 | 186,973 |
| 2023-04-18 | 9,100.00 | 9,130.00 | 8,900.00 | 9,000.00 | 7,090.37 | 53,738 |
| 2023-04-17 | 9,180.00 | 9,420.00 | 8,980.00 | 9,100.00 | 7,169.15 | 60,917 |
| 2023-04-14 | 9,580.00 | 9,580.00 | 9,200.00 | 9,220.00 | 7,263.69 | 67,357 |
| 2023-04-13 | 9,790.00 | 9,790.00 | 9,350.00 | 9,490.00 | 7,476.40 | 60,283 |
| 2023-04-12 | 9,120.00 | 9,700.00 | 9,100.00 | 9,600.00 | 7,563.06 | 338,579 |
| 2023-04-11 | 9,100.00 | 9,100.00 | 8,920.00 | 9,100.00 | 7,169.15 | 72,108 |
| 2023-04-10 | 9,120.00 | 9,130.00 | 9,000.00 | 9,080.00 | 7,153.39 | 85,727 |
| 2023-04-07 | 9,100.00 | 9,200.00 | 9,000.00 | 9,110.00 | 7,177.03 | 89,528 |
| 2023-04-06 | 8,790.00 | 9,100.00 | 8,790.00 | 9,100.00 | 7,169.15 | 199,009 |
| 2023-04-05 | 8,780.00 | 9,000.00 | 8,730.00 | 8,760.00 | 6,901.29 | 259,926 |
| 2023-04-04 | 8,900.00 | 8,900.00 | 8,730.00 | 8,760.00 | 6,901.29 | 118,138 |
| 2023-04-03 | 8,700.00 | 9,100.00 | 8,700.00 | 8,810.00 | 6,940.68 | 216,217 |
| 2023-03-31 | 8,100.00 | 8,700.00 | 8,100.00 | 8,700.00 | 6,854.02 | 468,225 |
| 2023-03-30 | 8,180.00 | 8,180.00 | 8,120.00 | 8,140.00 | 6,412.84 | 89,211 |
| 2023-03-29 | 8,200.00 | 8,200.00 | 8,100.00 | 8,140.00 | 6,412.84 | 66,935 |
| 2023-03-28 | 8,130.00 | 8,180.00 | 8,100.00 | 8,120.00 | 6,397.09 | 56,694 |
| 2023-03-27 | 8,190.00 | 8,350.00 | 8,000.00 | 8,120.00 | 6,397.09 | 136,508 |
| 2023-03-24 | 8,000.00 | 8,100.00 | 8,000.00 | 8,050.00 | 6,341.94 | 75,486 |
| 2023-03-23 | 7,890.00 | 8,100.00 | 7,890.00 | 8,000.00 | 6,302.55 | 99,768 |
| 2023-03-22 | 7,920.00 | 7,990.00 | 7,900.00 | 7,970.00 | 6,278.91 | 23,754 |
| 2023-03-21 | 7,900.00 | 7,910.00 | 7,850.00 | 7,890.00 | 6,215.89 | 15,625 |
| 2023-03-20 | 7,970.00 | 7,970.00 | 7,860.00 | 7,910.00 | 6,231.64 | 44,130 |
| 2023-03-17 | 7,910.00 | 8,110.00 | 7,910.00 | 8,000.00 | 6,302.55 | 101,035 |
| 2023-03-16 | 8,320.00 | 8,320.00 | 8,280.00 | 8,310.00 | 6,152.86 | 46,875 |
| 2023-03-15 | 8,300.00 | 8,340.00 | 8,250.00 | 8,320.00 | 6,160.27 | 138,409 |
| 2023-03-14 | 8,290.00 | 8,290.00 | 8,200.00 | 8,280.00 | 6,130.65 | 31,461 |
| 2023-03-13 | 8,140.00 | 8,300.00 | 8,140.00 | 8,250.00 | 6,108.44 | 58,489 |
| 2023-03-10 | 8,120.00 | 8,300.00 | 8,120.00 | 8,270.00 | 6,123.25 | 51,204 |
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.