Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	12,200.00	12,500.00	12,100.00	12,300.00	11,350.57	87,802
2025-07-31	12,300.00	12,300.00	12,100.00	12,200.00	11,258.29	9,843
2025-07-30	12,100.00	12,300.00	12,100.00	12,150.00	11,212.15	100,468
2025-07-29	12,500.00	12,600.00	12,100.00	12,100.00	11,166.01	121,765
2025-07-28	12,500.00	12,700.00	12,500.00	12,500.00	11,535.14	27,492
2025-07-25	12,400.00	12,600.00	12,400.00	12,500.00	11,535.14	81,061
2025-07-24	12,400.00	12,450.00	12,400.00	12,400.00	11,442.86	59,179
2025-07-23	12,600.00	12,600.00	12,400.00	12,450.00	11,489.00	43,946
2025-07-22	12,250.00	12,600.00	11,900.00	12,600.00	11,627.42	133,254
2025-07-21	13,300.00	13,300.00	12,250.00	12,250.00	11,304.43	65,144
2025-07-18	13,150.00	13,300.00	12,500.00	12,800.00	11,811.98	30,891
2025-07-17	12,250.00	13,050.00	12,200.00	13,000.00	11,996.54	253,032
2025-07-16	12,150.00	12,300.00	12,150.00	12,200.00	11,258.29	32,513
2025-07-15	12,150.00	12,200.00	12,100.00	12,200.00	11,258.29	39,915
2025-07-14	12,200.00	12,200.00	12,150.00	12,150.00	11,212.15	50,286
2025-07-11	12,100.00	12,200.00	12,000.00	12,200.00	11,258.29	40,043
2025-07-10	12,200.00	12,200.00	12,100.00	12,150.00	11,212.15	22,723
2025-07-09	12,150.00	12,200.00	12,100.00	12,200.00	11,258.29	17,657
2025-07-08	12,250.00	12,250.00	12,000.00	12,150.00	11,212.15	18,680
2025-07-07	11,900.00	12,200.00	11,900.00	12,200.00	11,258.29	48,357
2025-07-04	11,950.00	12,150.00	11,950.00	12,150.00	11,212.15	22,796
2025-07-03	12,050.00	12,200.00	12,050.00	12,100.00	11,166.01	47,879
2025-07-02	12,100.00	12,150.00	12,100.00	12,150.00	11,212.15	17,137
2025-07-01	11,800.00	12,150.00	11,800.00	12,100.00	11,166.01	97,856
2025-06-30	12,050.00	12,200.00	12,050.00	12,150.00	11,212.15	11,189
2025-06-27	12,100.00	12,300.00	11,750.00	12,150.00	11,212.15	110,828
2025-06-26	12,100.00	12,200.00	12,100.00	12,200.00	11,258.29	11,596
2025-06-25	12,100.00	12,200.00	12,100.00	12,100.00	11,166.01	7,334
2025-06-24	12,100.00	12,150.00	12,000.00	12,100.00	11,166.01	147,711
2025-06-23	12,050.00	12,350.00	12,000.00	12,150.00	11,212.15	218,902
2025-06-20	12,200.00	12,400.00	12,200.00	12,350.00	11,396.72	139,434
2025-06-19	12,350.00	12,400.00	12,300.00	12,350.00	11,396.72	74,634
2025-06-18	12,350.00	12,450.00	12,350.00	12,400.00	11,442.86	107,992
2025-06-17	12,400.00	12,450.00	12,350.00	12,450.00	11,489.00	95,291
2025-06-16	12,450.00	12,500.00	12,200.00	12,500.00	11,535.14	57,139
2025-06-13	12,400.00	12,600.00	12,300.00	12,450.00	11,489.00	217,875
2025-06-12	11,750.00	12,500.00	11,750.00	12,450.00	11,489.00	298,910
2025-06-11	12,450.00	12,450.00	12,400.00	12,450.00	11,489.00	230,206
2025-06-10	12,100.00	12,600.00	12,100.00	12,450.00	11,489.00	262,640
2025-06-09	12,500.00	12,550.00	12,450.00	12,450.00	11,489.00	164,907
2025-06-06	12,600.00	12,600.00	12,400.00	12,450.00	11,489.00	167,875
2025-06-05	12,200.00	12,500.00	12,200.00	12,450.00	11,489.00	359,471
2025-06-04	12,400.00	12,500.00	12,250.00	12,350.00	11,396.72	404,121
2025-06-03	12,200.00	12,400.00	12,200.00	12,300.00	11,350.57	248,466
2025-06-02	12,100.00	12,250.00	12,000.00	12,250.00	11,304.43	287,267
2025-05-30	11,850.00	12,100.00	11,850.00	12,050.00	11,119.87	269,656
2025-05-29	11,650.00	12,000.00	11,650.00	12,000.00	11,073.73	289,414
2025-05-28	11,900.00	12,150.00	11,800.00	11,950.00	11,027.59	351,290
2025-05-27	11,700.00	12,000.00	11,700.00	11,850.00	10,935.31	202,648
2025-05-26	11,800.00	11,800.00	11,550.00	11,750.00	10,843.03	520,914
2025-05-23	11,450.00	11,850.00	11,450.00	11,750.00	10,843.03	464,837
2025-05-22	11,750.00	12,050.00	11,750.00	11,750.00	10,381.62	694,216
2025-05-21	11,550.00	11,800.00	11,550.00	11,750.00	10,381.62	375,539
2025-05-20	11,450.00	11,600.00	11,400.00	11,600.00	10,249.09	290,911
2025-05-19	11,250.00	11,600.00	11,250.00	11,450.00	10,116.56	400,629
2025-05-16	11,250.00	11,450.00	11,200.00	11,400.00	10,072.38	414,681
2025-05-15	11,050.00	11,250.00	11,050.00	11,250.00	9,939.85	125,493
2025-05-14	11,000.00	11,200.00	11,000.00	11,200.00	9,895.67	168,262
2025-05-13	11,300.00	11,300.00	11,000.00	11,150.00	9,851.50	172,286
2025-05-12	10,800.00	11,600.00	10,800.00	11,250.00	9,939.85	527,622

← NewerPage 6 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.