Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	16,000.01	16,200.01	15,400.01	15,800.01	11,243.41	1,078,788
2021-12-20	16,450.01	16,900.01	16,350.01	16,500.01	11,741.54	356,458
2021-12-17	15,750.01	16,400.01	15,750.01	16,300.01	11,599.22	581,760
2021-12-16	16,600.01	16,800.01	15,450.01	15,700.01	11,172.25	1,571,272
2021-12-15	17,150.01	17,500.01	16,600.01	16,600.01	11,812.70	813,230
2021-12-14	17,700.01	18,400.01	16,800.01	17,150.01	12,204.09	703,609
2021-12-13	18,000.02	18,450.02	17,550.02	18,000.02	12,496.54	729,629
2021-12-10	17,850.02	18,500.02	17,000.02	17,600.02	12,218.84	435,581
2021-12-09	17,100.02	18,500.02	16,550.02	18,000.02	12,496.54	745,934
2021-12-08	18,900.02	19,000.02	17,700.02	17,700.02	12,288.27	1,325,268
2021-12-07	19,000.02	19,000.02	18,200.02	19,000.02	13,190.80	431,588
2021-12-06	18,100.02	20,000.02	17,850.02	18,200.02	12,635.39	653,871
2021-12-03	18,850.02	21,450.02	18,850.02	19,000.02	13,190.80	3,165,757
2021-12-02	20,250.02	20,250.02	20,250.02	20,250.02	14,058.61	443,678
2021-12-01	21,750.02	22,500.02	21,750.02	21,750.02	15,099.99	1,013,362
2021-11-30	23,700.02	24,950.03	22,000.02	23,350.02	16,210.79	1,806,104
2021-11-29	23,300.02	23,350.02	21,850.02	23,350.02	16,210.79	2,226,379
2021-11-26	21,850.02	21,850.02	20,450.02	21,850.02	15,169.41	3,512,713
2021-11-25	20,450.02	20,450.02	20,450.02	20,450.02	14,197.46	447,228
2021-11-24	17,650.02	19,150.02	17,050.02	19,150.02	13,294.93	1,011,476
2021-11-23	17,300.02	18,700.02	17,250.02	17,900.02	12,427.12	1,357,545
2021-11-22	20,500.02	20,700.02	18,500.02	18,500.02	12,843.67	2,663,846
2021-11-19	20,150.02	20,150.02	18,500.02	19,850.02	13,780.91	5,908,799
2021-11-18	18,850.02	18,850.02	18,850.02	18,850.02	13,086.66	195,662
2021-11-17	17,650.02	17,650.02	17,650.02	17,650.02	12,253.55	812,597
2021-11-16	16,500.02	16,500.02	16,200.02	16,500.02	11,455.16	1,414,003
2021-11-15	15,450.02	15,450.02	15,450.02	15,450.02	10,726.20	659,972
2021-11-12	14,200.01	14,450.02	14,100.01	14,450.02	10,031.95	1,482,552
2021-11-11	14,000.01	14,350.01	13,500.01	13,800.01	9,410.81	979,309
2021-11-10	13,950.01	14,500.02	13,300.01	14,100.01	9,615.40	965,223
2021-11-09	13,600.01	14,400.01	13,500.01	13,950.01	9,513.10	1,713,819
2021-11-08	15,300.02	15,300.02	14,000.01	14,500.02	9,888.17	1,840,378
2021-11-05	14,300.01	14,300.01	14,250.01	14,300.01	9,751.78	1,189,724
2021-11-04	13,400.01	13,400.01	13,000.01	13,400.01	9,138.04	3,256,711
2021-11-03	12,550.01	12,550.01	12,550.01	12,550.01	8,558.38	192,002
2021-11-02	11,750.01	11,750.01	11,750.01	11,750.01	8,012.83	60,673
2021-11-01	11,000.01	11,000.01	11,000.01	11,000.01	7,501.37	117,242
2021-10-29	10,300.01	10,300.01	10,300.01	10,300.01	7,024.01	143,308
2021-10-28	9,630.01	9,630.01	9,630.01	9,630.01	6,567.11	148,965
2021-10-27	9,000.01	9,000.01	9,000.01	9,000.01	6,137.49	208,973
2021-10-26	8,420.01	8,420.01	8,420.01	8,420.01	5,741.96	184,348
2021-10-25	7,850.01	7,880.01	7,820.01	7,870.01	5,366.89	168,043
2021-10-22	7,850.01	7,890.01	7,800.01	7,850.01	5,353.25	108,812
2021-10-21	7,880.01	7,890.01	7,820.01	7,850.01	5,353.25	70,878
2021-10-20	7,900.01	7,970.01	7,850.01	7,850.01	5,353.25	201,541

← NewerPage 21 of 21 · 1,245 trading days

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.