Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	12,500.01	12,500.01	11,600.01	11,600.01	8,588.83	231,948
2022-06-17	11,650.01	13,000.01	11,650.01	12,450.01	9,218.19	222,658
2022-06-16	12,350.01	13,200.01	11,650.01	12,450.01	9,218.19	302,156
2022-06-15	12,700.01	13,700.01	12,400.01	12,400.01	9,181.17	404,669
2022-06-14	13,200.01	13,800.01	12,900.01	13,300.01	9,847.54	254,013
2022-06-13	12,600.01	13,800.01	12,200.01	13,200.01	9,773.50	760,034
2022-06-10	12,500.01	12,900.01	12,150.01	12,900.01	9,551.37	440,036
2022-06-09	11,850.01	12,100.01	11,700.01	12,100.01	8,959.04	222,130
2022-06-08	11,800.01	11,900.01	11,700.01	11,900.01	8,810.96	277,240
2022-06-07	11,850.01	11,850.01	11,400.01	11,800.01	8,736.92	151,078
2022-06-06	11,900.01	11,950.01	11,600.01	11,850.01	8,773.94	161,846
2022-06-03	11,750.01	11,950.01	11,600.01	11,800.01	8,736.92	132,919
2022-06-02	11,900.01	11,950.01	11,700.01	11,800.01	8,736.92	130,068
2022-06-01	11,900.01	11,900.01	11,600.01	11,900.01	8,810.96	148,650
2022-05-31	11,600.01	11,850.01	11,600.01	11,700.01	8,662.87	121,094
2022-05-30	11,250.01	11,700.01	11,250.01	11,650.01	8,625.85	140,837
2022-05-27	11,000.01	11,500.01	10,950.01	11,450.01	8,477.77	195,419
2022-05-26	11,300.01	11,400.01	10,950.01	11,200.01	8,292.67	282,307
2022-05-25	11,000.01	11,400.01	11,000.01	11,300.01	8,366.71	218,962
2022-05-24	11,400.01	11,400.01	10,900.01	11,000.01	8,144.58	99,557
2022-05-23	11,400.01	11,600.01	10,950.01	11,250.01	8,126.53	200,954
2022-05-20	11,250.01	11,300.01	11,100.01	11,150.01	8,054.29	95,661
2022-05-19	10,750.01	11,200.01	10,750.01	11,200.01	8,090.41	134,727
2022-05-18	11,350.01	11,400.01	11,050.01	11,250.01	8,126.53	141,869
2022-05-17	10,000.01	10,700.01	10,000.01	10,700.01	7,729.23	98,583
2022-05-16	10,000.01	10,450.01	9,810.01	10,000.01	7,223.58	187,968
2022-05-13	10,500.01	10,700.01	9,770.01	9,770.01	7,057.44	307,004
2022-05-12	11,000.01	11,200.01	10,400.01	10,500.01	7,584.76	181,367
2022-05-11	10,650.01	11,400.01	10,650.01	11,000.01	7,945.94	207,122
2022-05-10	10,500.01	11,250.01	10,400.01	10,850.01	7,837.58	376,369
2022-05-09	11,850.01	11,850.01	11,150.01	11,150.01	8,054.29	596,044
2022-05-06	12,500.01	12,500.01	11,850.01	11,950.01	8,632.18	175,091
2022-05-05	13,000.01	13,000.01	12,300.01	12,450.01	8,993.36	140,138
2022-05-04	12,700.01	12,750.01	12,300.01	12,600.01	9,101.71	157,993
2022-04-29	12,900.01	13,000.01	12,650.01	12,800.01	9,246.18	137,432
2022-04-28	12,750.01	13,100.01	12,550.01	12,800.01	9,246.18	208,096
2022-04-27	12,300.01	12,600.01	11,650.01	12,600.01	9,101.71	122,715
2022-04-26	12,000.01	12,400.01	11,650.01	12,250.01	8,848.88	177,147
2022-04-25	12,200.01	12,900.01	11,550.01	11,700.01	8,451.59	263,718
2022-04-22	11,450.01	12,250.01	11,450.01	12,200.01	8,812.77	295,100
2022-04-21	12,000.01	12,000.01	11,450.01	11,450.01	8,271.00	651,991
2022-04-20	12,500.01	12,800.01	12,200.01	12,300.01	8,885.00	307,220
2022-04-19	14,000.01	14,350.01	13,050.01	13,050.01	9,426.77	456,123
2022-04-18	14,400.01	14,500.01	13,500.01	14,000.01	10,113.01	568,125
2022-04-15	15,050.01	15,350.01	14,500.01	14,500.01	10,474.19	277,461
2022-04-14	15,600.01	15,600.01	15,000.01	15,000.01	10,835.37	220,974
2022-04-13	15,650.01	15,850.01	14,600.01	15,400.01	11,124.31	282,764
2022-04-12	15,400.01	16,000.01	15,000.01	15,350.01	11,088.19	399,527
2022-04-08	15,450.01	16,100.01	15,000.01	15,400.01	11,124.31	533,496
2022-04-07	16,500.01	16,700.01	15,900.01	16,000.01	11,557.73	367,388
2022-04-06	16,500.01	16,800.01	16,450.01	16,450.01	11,882.79	215,996
2022-04-05	17,000.01	17,000.01	16,600.01	16,600.01	11,991.14	182,449
2022-04-04	16,850.01	17,200.01	16,700.01	16,900.01	12,207.85	157,019
2022-04-01	16,550.01	16,800.01	16,050.01	16,750.01	12,099.49	280,600
2022-03-31	16,600.01	17,150.01	16,400.01	16,550.01	11,955.02	266,099
2022-03-30	17,000.01	17,150.01	16,500.01	16,600.01	11,991.14	621,042
2022-03-29	17,000.01	17,400.01	17,000.01	17,100.01	12,352.32	416,084
2022-03-28	17,400.01	17,400.01	16,800.01	17,050.01	12,316.20	582,950
2022-03-25	17,500.01	17,800.01	17,400.01	17,600.01	12,713.50	548,863
2022-03-24	17,800.01	17,800.01	17,500.01	17,600.01	12,713.50	537,392

← NewerPage 19 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.