Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	18,100.01	18,300.01	17,500.01	17,800.01	12,857.97	557,736
2022-03-22	17,600.01	18,400.01	17,350.01	17,900.01	12,930.21	662,271
2022-03-21	17,200.01	17,400.01	17,000.01	17,250.01	12,460.67	505,036
2022-03-18	17,350.01	17,400.01	16,950.01	17,200.01	12,424.56	403,856
2022-03-17	17,500.01	17,800.01	16,800.01	17,300.01	12,496.79	345,312
2022-03-16	17,000.01	17,400.01	16,900.01	17,200.01	12,424.56	460,560
2022-03-15	17,150.01	17,500.01	16,500.01	17,400.01	12,569.03	590,093
2022-03-14	18,000.01	18,150.01	17,000.01	17,450.01	12,605.14	433,074
2022-03-11	19,350.01	19,400.01	18,000.01	18,000.01	13,002.44	2,497,153
2022-03-10	17,200.01	18,150.01	17,000.01	18,150.01	13,110.80	1,165,468
2022-03-09	16,700.01	17,100.01	16,200.01	17,000.01	12,280.08	549,079
2022-03-08	17,000.01	17,200.01	16,700.01	16,700.01	12,063.38	698,090
2022-03-07	17,300.01	17,300.01	16,900.01	17,000.01	12,280.08	496,163
2022-03-04	16,600.01	17,400.01	16,600.01	17,000.01	12,280.08	434,048
2022-03-03	16,950.01	17,500.01	16,550.01	16,800.01	11,955.02	588,145
2022-03-02	17,000.01	18,000.01	16,500.01	17,050.01	12,132.93	480,904
2022-03-01	17,700.01	18,000.01	17,200.01	17,200.01	12,239.67	630,024
2022-02-28	17,800.01	18,500.01	17,700.01	17,700.01	12,595.47	969,167
2022-02-25	16,600.01	17,750.01	16,600.01	17,750.01	12,631.05	1,573,760
2022-02-24	16,200.01	16,950.01	15,500.01	16,600.01	11,812.70	780,333
2022-02-23	16,500.01	16,500.01	16,100.01	16,150.01	11,492.48	458,288
2022-02-22	16,900.01	16,900.01	16,000.01	16,550.01	11,777.12	334,274
2022-02-21	16,400.01	17,300.01	16,000.01	16,900.01	12,026.18	659,458
2022-02-18	16,200.01	16,450.01	16,000.01	16,400.01	11,670.38	325,292
2022-02-17	16,000.01	16,950.01	15,850.01	16,400.01	11,670.38	347,368
2022-02-16	15,800.01	16,200.01	15,800.01	16,050.01	11,421.32	252,897
2022-02-15	15,900.01	16,050.01	15,600.01	15,800.01	11,243.41	228,332
2022-02-14	16,000.01	16,450.01	15,600.01	16,100.01	11,456.90	301,701
2022-02-11	15,700.01	16,500.01	15,600.01	16,500.01	11,741.54	320,964
2022-02-10	16,400.01	16,400.01	15,550.01	16,000.01	11,385.74	356,999
2022-02-09	17,200.01	17,200.01	16,100.01	16,350.01	11,634.80	1,053,899
2022-02-08	16,100.01	16,100.01	16,000.01	16,100.01	11,456.90	304,082
2022-02-07	14,900.01	15,050.01	14,800.01	15,050.01	10,709.71	173,684
2022-01-28	12,350.01	14,100.01	12,350.01	14,100.01	10,033.68	369,227
2022-01-27	13,300.01	13,900.01	13,200.01	13,200.01	9,393.23	620,825
2022-01-26	14,900.01	15,150.01	14,150.01	14,150.01	10,069.26	911,164
2022-01-25	14,750.01	15,800.01	14,750.01	15,200.01	10,816.45	1,222,822
2022-01-24	16,250.01	16,800.01	15,850.01	15,850.01	11,278.99	774,598
2022-01-21	16,600.01	18,000.01	16,200.01	17,000.01	12,097.34	766,265
2022-01-20	15,350.01	17,650.01	15,350.01	17,200.01	12,239.67	1,003,363
2022-01-19	17,200.01	17,200.01	16,000.01	16,500.01	11,741.54	501,573
2022-01-18	16,900.01	17,800.01	16,750.01	16,750.01	11,919.44	856,733
2022-01-17	19,650.02	19,650.02	18,000.01	18,000.01	12,808.95	1,242,084
2022-01-14	17,300.01	19,900.02	17,300.01	19,350.01	13,769.62	886,275
2022-01-13	20,000.02	20,000.02	18,600.01	18,600.01	13,235.92	1,449,530
2022-01-12	21,500.02	21,500.02	19,800.02	20,000.02	14,232.17	1,391,311
2022-01-11	21,500.02	22,700.02	21,250.02	21,250.02	15,121.68	1,109,954
2022-01-10	21,650.02	23,250.02	21,650.02	21,650.02	15,406.32	3,046,449
2022-01-07	24,950.02	26,200.02	23,250.02	23,250.02	16,544.90	3,002,514
2022-01-06	23,900.02	25,750.02	23,050.02	24,950.02	17,754.63	1,796,249
2022-01-05	22,500.02	24,100.02	22,500.02	24,100.02	17,149.76	2,873,089
2022-01-04	23,700.02	23,850.02	21,750.02	22,550.02	16,046.77	2,096,219
2021-12-31	22,450.02	22,450.02	21,100.02	22,450.02	15,975.61	3,583,841
2021-12-30	21,000.02	21,000.02	21,000.02	21,000.02	14,943.78	464,564
2021-12-29	19,650.02	19,650.02	19,650.02	19,650.02	13,983.11	187,427
2021-12-28	18,400.01	18,400.01	18,400.01	18,400.01	13,093.60	137,757
2021-12-27	17,200.01	17,200.01	17,200.01	17,200.01	12,239.67	168,057
2021-12-24	16,000.01	16,300.01	15,600.01	16,100.01	11,456.90	905,862
2021-12-23	15,800.01	16,150.01	15,600.01	16,000.01	11,385.74	819,399
2021-12-22	15,800.01	16,500.01	15,650.01	16,250.01	11,563.64	930,751

← NewerPage 20 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.