Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	11,000.01	11,100.01	10,650.01	10,900.01	8,070.54	245,039
2022-09-13	10,950.01	11,200.01	10,650.01	11,200.01	8,292.67	527,980
2022-09-12	11,700.01	11,700.01	10,900.01	10,900.01	8,070.54	233,532
2022-09-09	10,350.01	11,050.01	10,250.01	11,050.01	8,181.60	893,798
2022-09-08	10,350.01	10,350.01	10,200.01	10,350.01	7,663.31	159,207
2022-09-07	10,400.01	10,550.01	10,150.01	10,350.01	7,663.31	309,862
2022-09-06	10,500.01	10,500.01	10,000.01	10,200.01	7,552.25	209,250
2022-09-05	10,450.01	10,600.01	10,200.01	10,400.01	7,700.33	315,036
2022-08-31	10,050.01	10,350.01	9,980.01	10,350.01	7,663.31	249,368
2022-08-30	10,000.01	10,100.01	9,820.01	10,050.01	7,441.19	118,350
2022-08-29	9,800.00	9,980.01	9,660.00	9,840.00	7,285.70	134,186
2022-08-26	10,000.01	10,200.01	9,980.01	9,990.01	7,396.76	164,486
2022-08-25	10,050.01	10,100.01	9,900.01	10,000.01	7,404.17	165,753
2022-08-24	10,050.01	10,100.01	9,900.01	9,970.01	7,381.95	125,106
2022-08-23	9,840.00	9,980.01	9,660.00	9,980.01	7,389.36	84,249
2022-08-22	10,000.01	10,000.01	9,820.01	9,840.00	7,285.70	91,850
2022-08-19	10,000.01	10,100.01	9,950.01	9,960.01	7,374.55	48,142
2022-08-18	10,050.01	10,100.01	9,910.00	10,000.01	7,404.17	103,569
2022-08-17	10,000.01	10,300.01	10,000.01	10,100.01	7,478.21	79,287
2022-08-16	10,150.01	10,150.01	10,050.01	10,100.01	7,478.21	83,193
2022-08-15	10,150.01	10,300.01	10,100.01	10,100.01	7,478.21	202,915
2022-08-12	10,350.01	10,400.01	10,150.01	10,300.01	7,626.29	114,232
2022-08-11	10,650.01	10,650.01	10,450.01	10,450.01	7,737.35	115,288
2022-08-10	10,250.01	10,700.01	10,200.01	10,650.01	7,885.44	284,419
2022-08-09	10,200.01	10,300.01	10,100.01	10,250.01	7,589.27	201,437
2022-08-08	10,050.01	10,200.01	10,000.01	10,200.01	7,552.25	89,000
2022-08-05	10,100.01	10,100.01	9,970.01	10,000.01	7,404.17	38,746
2022-08-04	10,150.01	10,300.01	10,000.01	10,100.01	7,478.21	106,314
2022-08-03	9,890.01	10,300.01	9,890.01	10,150.01	7,515.23	96,496
2022-08-02	9,700.00	9,890.01	9,700.00	9,890.01	7,322.72	161,213
2022-08-01	9,800.00	9,900.01	9,700.00	9,800.00	7,256.08	79,392
2022-07-29	9,790.00	9,990.01	9,600.00	9,680.00	7,167.23	51,415
2022-07-28	9,420.00	9,800.00	9,420.00	9,680.00	7,167.23	40,646
2022-07-27	9,580.00	9,600.00	9,400.00	9,400.00	6,959.92	94,595
2022-07-26	9,710.00	9,940.01	9,570.00	9,570.00	7,085.79	52,999
2022-07-25	10,100.01	10,100.01	9,260.00	9,710.00	7,189.45	78,759
2022-07-22	10,000.01	10,100.01	9,920.01	9,950.01	7,367.15	94,701
2022-07-21	10,000.01	10,100.01	9,800.00	9,950.01	7,367.15	53,843
2022-07-20	9,880.00	10,100.01	9,880.00	10,000.01	7,404.17	105,258
2022-07-19	9,700.00	9,900.01	9,700.00	9,840.00	7,285.70	117,083
2022-07-18	9,990.01	9,990.01	9,520.00	9,710.00	7,189.45	65,245
2022-07-15	9,710.00	9,900.01	9,650.00	9,650.00	7,145.02	139,359
2022-07-14	9,600.00	9,690.00	9,590.00	9,680.00	7,167.23	66,301
2022-07-13	9,840.00	9,840.00	9,600.00	9,670.00	7,159.83	53,949
2022-07-12	9,600.00	9,990.01	9,450.00	9,620.00	7,122.81	60,389
2022-07-11	9,500.00	9,600.00	9,400.00	9,460.00	7,004.34	102,830
2022-07-08	9,500.00	10,000.01	9,450.00	9,600.00	7,108.00	162,374
2022-07-07	9,900.01	9,900.01	9,500.00	9,510.00	7,041.36	62,078
2022-07-06	9,500.00	10,250.01	9,500.00	9,560.00	7,078.38	108,742
2022-07-05	10,000.01	10,400.01	9,950.01	9,960.01	7,374.55	201,437
2022-07-04	10,100.01	10,500.01	10,100.01	10,400.01	7,700.33	62,712
2022-07-01	10,250.01	10,500.01	9,800.00	10,300.01	7,626.29	131,019
2022-06-30	10,600.01	10,750.01	10,500.01	10,500.01	7,774.37	125,001
2022-06-29	10,500.01	10,700.01	10,450.01	10,600.01	7,848.42	73,586
2022-06-28	10,400.01	10,700.01	10,400.01	10,550.01	7,811.40	234,799
2022-06-27	10,350.01	10,800.01	10,100.01	10,400.01	7,700.33	122,889
2022-06-24	10,600.01	10,900.01	9,860.00	10,350.01	7,663.31	133,763
2022-06-23	10,000.01	10,600.01	10,000.01	10,600.01	7,848.42	93,751
2022-06-22	10,200.01	10,750.01	10,050.01	10,250.01	7,589.27	637,462
2022-06-21	10,900.01	11,550.01	10,800.01	10,800.01	7,996.50	202,809

← NewerPage 18 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.