Khanh Hoa Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 7,900.00 | 7,900.00 | 7,390.00 | 7,510.00 | 5,560.53 | 46,242 |
| 2022-12-06 | 8,210.00 | 8,440.00 | 7,850.00 | 7,850.00 | 5,812.27 | 120,672 |
| 2022-12-05 | 8,180.00 | 8,740.00 | 8,120.00 | 8,400.00 | 6,219.50 | 173,143 |
| 2022-12-02 | 8,150.00 | 8,500.00 | 7,750.00 | 8,170.00 | 6,049.20 | 96,390 |
| 2022-12-01 | 8,000.00 | 8,250.00 | 7,450.00 | 8,150.00 | 6,034.40 | 124,684 |
| 2022-11-30 | 7,960.00 | 8,400.00 | 7,950.00 | 8,000.00 | 5,923.33 | 78,970 |
| 2022-11-29 | 7,500.00 | 7,950.00 | 7,430.00 | 7,950.00 | 5,886.31 | 350,614 |
| 2022-11-28 | 7,050.00 | 7,430.00 | 7,050.00 | 7,430.00 | 5,501.30 | 464,846 |
| 2022-11-25 | 6,800.00 | 7,000.00 | 6,530.00 | 6,950.00 | 5,145.90 | 62,817 |
| 2022-11-24 | 6,700.00 | 6,910.00 | 6,700.00 | 6,790.00 | 5,027.43 | 59,016 |
| 2022-11-23 | 6,990.00 | 7,090.00 | 6,850.00 | 6,850.00 | 5,071.85 | 77,281 |
| 2022-11-22 | 7,250.00 | 7,260.00 | 6,900.00 | 7,050.00 | 5,219.94 | 242,928 |
| 2022-11-21 | 7,000.00 | 7,200.00 | 7,000.00 | 7,050.00 | 5,219.94 | 89,739 |
| 2022-11-18 | 7,160.00 | 7,160.00 | 6,900.00 | 7,000.00 | 5,182.92 | 145,060 |
| 2022-11-17 | 7,150.00 | 7,200.00 | 7,000.00 | 7,160.00 | 5,301.38 | 105,258 |
| 2022-11-16 | 5,900.00 | 6,770.00 | 5,890.00 | 6,770.00 | 5,012.62 | 238,494 |
| 2022-11-15 | 6,800.00 | 6,800.00 | 6,330.00 | 6,330.00 | 4,686.84 | 93,223 |
| 2022-11-14 | 7,000.00 | 7,000.00 | 6,750.00 | 6,800.00 | 5,034.83 | 175,782 |
| 2022-11-11 | 7,220.00 | 7,300.00 | 7,010.00 | 7,250.00 | 5,368.02 | 102,936 |
| 2022-11-10 | 7,850.00 | 7,850.00 | 7,260.00 | 7,260.00 | 5,375.42 | 202,070 |
| 2022-11-09 | 7,730.00 | 8,000.00 | 7,700.00 | 7,800.00 | 5,775.25 | 183,806 |
| 2022-11-08 | 7,450.00 | 8,000.00 | 7,450.00 | 7,860.00 | 5,819.67 | 94,806 |
| 2022-11-07 | 8,010.00 | 8,150.00 | 7,600.00 | 8,000.00 | 5,923.33 | 61,445 |
| 2022-11-04 | 8,330.00 | 8,330.00 | 8,000.00 | 8,100.00 | 5,997.37 | 78,442 |
| 2022-11-03 | 8,400.00 | 8,490.00 | 8,260.00 | 8,330.00 | 6,167.67 | 34,945 |
| 2022-11-02 | 8,470.00 | 8,500.00 | 8,400.00 | 8,400.00 | 6,219.50 | 93,645 |
| 2022-11-01 | 8,460.00 | 8,520.00 | 8,400.00 | 8,460.00 | 6,263.92 | 95,334 |
| 2022-10-31 | 8,650.00 | 8,650.00 | 8,450.00 | 8,460.00 | 6,263.92 | 93,962 |
| 2022-10-28 | 8,600.00 | 8,700.00 | 8,550.00 | 8,600.00 | 6,367.58 | 140,626 |
| 2022-10-27 | 8,400.00 | 8,650.00 | 8,400.00 | 8,600.00 | 6,367.58 | 132,074 |
| 2022-10-26 | 8,110.00 | 8,450.00 | 8,110.00 | 8,340.00 | 6,175.07 | 100,085 |
| 2022-10-25 | 8,300.00 | 8,600.00 | 7,730.00 | 8,350.00 | 6,182.48 | 161,846 |
| 2022-10-24 | 8,520.00 | 9,000.00 | 8,300.00 | 8,310.00 | 6,152.86 | 94,173 |
| 2022-10-21 | 9,200.00 | 9,490.00 | 8,900.00 | 8,900.00 | 6,589.71 | 122,256 |
| 2022-10-20 | 9,350.00 | 9,400.00 | 9,050.00 | 9,170.00 | 6,789.62 | 51,992 |
| 2022-10-19 | 9,200.00 | 9,450.00 | 9,050.00 | 9,450.00 | 6,996.94 | 76,964 |
| 2022-10-18 | 9,190.00 | 9,310.00 | 9,140.00 | 9,270.00 | 6,863.66 | 63,134 |
| 2022-10-17 | 9,000.00 | 9,200.00 | 8,910.00 | 9,140.00 | 6,767.41 | 82,665 |
| 2022-10-14 | 9,000.00 | 9,180.00 | 8,820.00 | 9,090.00 | 6,730.39 | 55,532 |
| 2022-10-13 | 8,950.00 | 8,990.00 | 8,510.00 | 8,880.00 | 6,574.90 | 83,193 |
| 2022-10-12 | 8,180.00 | 8,990.00 | 8,180.00 | 8,870.00 | 6,567.50 | 92,273 |
| 2022-10-11 | 9,400.00 | 9,400.00 | 8,760.00 | 8,760.00 | 6,486.05 | 73,163 |
| 2022-10-10 | 9,000.00 | 9,230.00 | 9,000.00 | 9,100.00 | 6,737.79 | 128,590 |
| 2022-10-07 | 9,200.00 | 9,490.00 | 8,830.00 | 9,230.00 | 6,834.05 | 167,336 |
| 2022-10-06 | 9,750.00 | 9,750.00 | 9,030.00 | 9,490.00 | 7,026.55 | 118,561 |
| 2022-10-05 | 9,420.00 | 9,650.00 | 9,200.00 | 9,650.00 | 7,145.02 | 88,683 |
| 2022-10-04 | 9,310.00 | 9,310.00 | 9,000.00 | 9,020.00 | 6,678.56 | 161,530 |
| 2022-10-03 | 9,500.00 | 9,520.00 | 9,220.00 | 9,220.00 | 6,826.64 | 79,392 |
| 2022-09-30 | 9,130.00 | 9,600.00 | 9,130.00 | 9,220.00 | 6,826.64 | 126,056 |
| 2022-09-29 | 9,560.00 | 9,720.00 | 9,500.00 | 9,500.00 | 7,033.96 | 179,477 |
| 2022-09-28 | 9,810.00 | 9,950.01 | 9,700.00 | 9,700.00 | 7,182.04 | 49,198 |
| 2022-09-27 | 9,890.01 | 10,050.01 | 9,650.00 | 9,900.01 | 7,330.12 | 94,701 |
| 2022-09-26 | 10,100.01 | 10,150.01 | 9,700.00 | 9,890.01 | 7,322.72 | 249,790 |
| 2022-09-23 | 10,300.01 | 10,300.01 | 10,050.01 | 10,250.01 | 7,589.27 | 201,015 |
| 2022-09-22 | 9,950.01 | 10,250.01 | 9,950.01 | 10,250.01 | 7,589.27 | 206,399 |
| 2022-09-21 | 10,000.01 | 10,100.01 | 9,820.01 | 10,100.01 | 7,478.21 | 234,060 |
| 2022-09-20 | 10,200.01 | 10,200.01 | 9,820.01 | 10,000.01 | 7,404.17 | 344,597 |
| 2022-09-19 | 10,600.01 | 10,600.01 | 10,000.01 | 10,000.01 | 7,404.17 | 235,115 |
| 2022-09-16 | 11,050.01 | 11,350.01 | 10,550.01 | 10,550.01 | 7,811.40 | 343,013 |
| 2022-09-15 | 10,900.01 | 11,300.01 | 10,800.01 | 11,050.01 | 8,181.60 | 278,190 |
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.