Khanh Hoa Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,290.00 | 8,310.00 | 8,100.00 | 8,300.00 | 6,145.46 | 146,010 |
| 2023-03-08 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 6,145.46 | 75,697 |
| 2023-03-07 | 8,110.00 | 8,220.00 | 8,110.00 | 8,200.00 | 6,071.42 | 27,661 |
| 2023-03-06 | 8,210.00 | 8,240.00 | 7,910.00 | 8,220.00 | 6,086.22 | 192,780 |
| 2023-03-03 | 8,240.00 | 8,240.00 | 8,130.00 | 8,130.00 | 6,019.59 | 24,177 |
| 2023-03-02 | 8,120.00 | 8,250.00 | 8,100.00 | 8,220.00 | 6,086.22 | 72,741 |
| 2023-03-01 | 8,080.00 | 8,120.00 | 8,020.00 | 8,120.00 | 6,012.18 | 17,631 |
| 2023-02-28 | 8,080.00 | 8,130.00 | 8,010.00 | 8,080.00 | 5,982.57 | 40,118 |
| 2023-02-27 | 8,070.00 | 8,080.00 | 7,860.00 | 8,070.00 | 5,975.16 | 33,995 |
| 2023-02-24 | 8,100.00 | 8,100.00 | 7,970.00 | 8,080.00 | 5,982.57 | 89,105 |
| 2023-02-23 | 8,160.00 | 8,160.00 | 8,000.00 | 8,090.00 | 5,989.97 | 31,356 |
| 2023-02-22 | 8,240.00 | 8,240.00 | 8,150.00 | 8,170.00 | 6,049.20 | 38,746 |
| 2023-02-21 | 8,240.00 | 8,240.00 | 8,100.00 | 8,240.00 | 6,101.03 | 103,147 |
| 2023-02-20 | 8,080.00 | 8,250.00 | 8,080.00 | 8,230.00 | 6,093.63 | 100,824 |
| 2023-02-17 | 8,100.00 | 8,250.00 | 8,080.00 | 8,080.00 | 5,982.57 | 38,640 |
| 2023-02-16 | 8,050.00 | 8,100.00 | 7,800.00 | 8,100.00 | 5,997.37 | 44,764 |
| 2023-02-15 | 8,000.00 | 8,130.00 | 7,940.00 | 8,050.00 | 5,960.35 | 14,992 |
| 2023-02-14 | 7,890.00 | 8,000.00 | 7,830.00 | 7,920.00 | 5,864.10 | 46,136 |
| 2023-02-13 | 8,300.00 | 8,300.00 | 7,930.00 | 7,930.00 | 5,871.50 | 87,522 |
| 2023-02-10 | 8,210.00 | 8,600.00 | 8,200.00 | 8,300.00 | 6,145.46 | 48,670 |
| 2023-02-09 | 8,600.00 | 8,600.00 | 8,400.00 | 8,460.00 | 6,263.92 | 76,647 |
| 2023-02-08 | 8,500.00 | 8,700.00 | 8,500.00 | 8,600.00 | 6,367.58 | 48,353 |
| 2023-02-07 | 8,690.00 | 8,800.00 | 8,500.00 | 8,700.00 | 6,441.62 | 205,132 |
| 2023-02-06 | 8,260.00 | 8,600.00 | 8,000.00 | 8,400.00 | 6,219.50 | 155,406 |
| 2023-02-03 | 8,230.00 | 8,450.00 | 8,220.00 | 8,250.00 | 6,108.44 | 37,796 |
| 2023-02-02 | 8,450.00 | 8,450.00 | 8,180.00 | 8,210.00 | 6,078.82 | 80,554 |
| 2023-02-01 | 8,740.00 | 8,740.00 | 8,500.00 | 8,550.00 | 6,330.56 | 105,997 |
| 2023-01-31 | 8,530.00 | 8,700.00 | 8,420.00 | 8,560.00 | 6,337.97 | 98,607 |
| 2023-01-30 | 8,660.00 | 8,840.00 | 8,500.00 | 8,500.00 | 6,293.54 | 154,773 |
| 2023-01-27 | 8,600.00 | 8,800.00 | 8,500.00 | 8,640.00 | 6,397.20 | 221,285 |
| 2023-01-19 | 8,150.00 | 8,300.00 | 8,110.00 | 8,300.00 | 6,145.46 | 122,256 |
| 2023-01-18 | 7,910.00 | 8,110.00 | 7,900.00 | 8,110.00 | 6,004.78 | 209,883 |
| 2023-01-17 | 7,860.00 | 8,050.00 | 7,850.00 | 7,900.00 | 5,849.29 | 76,542 |
| 2023-01-16 | 7,810.00 | 7,900.00 | 7,800.00 | 7,850.00 | 5,812.27 | 31,672 |
| 2023-01-13 | 7,700.00 | 8,000.00 | 7,700.00 | 7,800.00 | 5,775.25 | 49,726 |
| 2023-01-12 | 7,670.00 | 7,780.00 | 7,670.00 | 7,780.00 | 5,760.44 | 28,083 |
| 2023-01-11 | 7,640.00 | 7,770.00 | 7,640.00 | 7,670.00 | 5,679.00 | 67,040 |
| 2023-01-10 | 7,740.00 | 7,740.00 | 7,660.00 | 7,670.00 | 5,679.00 | 163,852 |
| 2023-01-09 | 7,700.00 | 7,750.00 | 7,510.00 | 7,740.00 | 5,730.82 | 45,608 |
| 2023-01-06 | 7,900.00 | 7,900.00 | 7,720.00 | 7,800.00 | 5,775.25 | 61,128 |
| 2023-01-05 | 7,900.00 | 7,900.00 | 7,510.00 | 7,900.00 | 5,849.29 | 51,943 |
| 2023-01-04 | 7,750.00 | 8,000.00 | 7,750.00 | 7,800.00 | 5,775.25 | 47,086 |
| 2023-01-03 | 7,590.00 | 7,750.00 | 7,250.00 | 7,740.00 | 5,730.82 | 52,682 |
| 2022-12-30 | 7,700.00 | 7,700.00 | 7,500.00 | 7,590.00 | 5,619.76 | 44,447 |
| 2022-12-29 | 7,600.00 | 7,700.00 | 7,550.00 | 7,600.00 | 5,627.17 | 91,111 |
| 2022-12-28 | 7,680.00 | 7,900.00 | 7,500.00 | 7,600.00 | 5,627.17 | 38,957 |
| 2022-12-27 | 7,500.00 | 7,600.00 | 7,450.00 | 7,550.00 | 5,590.15 | 80,343 |
| 2022-12-26 | 7,470.00 | 7,900.00 | 7,450.00 | 7,700.00 | 5,701.21 | 64,084 |
| 2022-12-23 | 7,550.00 | 7,900.00 | 7,480.00 | 7,700.00 | 5,701.21 | 249,579 |
| 2022-12-22 | 7,500.00 | 7,770.00 | 7,200.00 | 7,490.00 | 5,545.72 | 40,224 |
| 2022-12-21 | 7,890.00 | 7,890.00 | 7,260.00 | 7,300.00 | 5,405.04 | 52,260 |
| 2022-12-20 | 8,000.00 | 8,050.00 | 7,660.00 | 7,800.00 | 5,775.25 | 43,286 |
| 2022-12-19 | 7,960.00 | 8,190.00 | 7,880.00 | 8,040.00 | 5,952.95 | 83,827 |
| 2022-12-16 | 7,800.00 | 8,100.00 | 7,600.00 | 8,000.00 | 5,923.33 | 147,699 |
| 2022-12-15 | 7,750.00 | 8,000.00 | 7,750.00 | 7,890.00 | 5,841.89 | 12,458 |
| 2022-12-14 | 7,850.00 | 8,000.00 | 7,610.00 | 7,810.00 | 5,782.65 | 42,863 |
| 2022-12-13 | 7,560.00 | 7,800.00 | 7,510.00 | 7,800.00 | 5,775.25 | 15,625 |
| 2022-12-12 | 7,900.00 | 7,900.00 | 7,520.00 | 7,600.00 | 5,627.17 | 21,326 |
| 2022-12-09 | 7,540.00 | 7,840.00 | 7,540.00 | 7,800.00 | 5,775.25 | 34,206 |
| 2022-12-08 | 8,000.00 | 8,000.00 | 7,410.00 | 7,560.00 | 5,597.55 | 53,315 |
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.