Khanh Hoa Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	10,100.00	10,900.00	10,100.00	10,900.00	9,630.61	549,927
2025-05-08	10,100.00	10,250.00	10,000.00	10,200.00	9,012.13	25,633
2025-05-07	10,200.00	10,250.00	10,100.00	10,250.00	9,056.31	116,031
2025-05-06	9,770.00	10,200.00	9,770.00	10,100.00	8,923.78	126,727
2025-05-05	9,970.00	9,970.00	9,830.00	9,900.00	8,747.07	45,087
2025-04-29	10,000.00	10,000.00	9,930.00	9,970.00	8,808.92	11,845
2025-04-28	9,620.00	10,000.00	9,620.00	9,950.00	8,791.25	76,323
2025-04-25	9,900.00	9,920.00	9,800.00	9,890.00	8,738.23	82,503
2025-04-24	9,800.00	9,950.00	9,800.00	9,910.00	8,755.91	80,546
2025-04-23	9,880.00	9,890.00	9,800.00	9,890.00	8,738.23	72,821
2025-04-22	9,880.00	9,900.00	9,300.00	9,820.00	8,676.39	296,125
2025-04-21	10,000.00	10,050.00	9,920.00	9,990.00	8,826.59	72,409
2025-04-18	10,000.00	10,150.00	10,000.00	10,050.00	8,879.60	74,984
2025-04-17	10,000.00	10,050.00	9,960.00	10,000.00	8,835.42	27,604
2025-04-16	9,980.00	10,100.00	9,970.00	10,000.00	8,835.42	51,294
2025-04-15	9,940.00	9,950.00	9,880.00	9,940.00	8,782.41	36,668
2025-04-14	9,900.00	9,950.00	9,830.00	9,940.00	8,782.41	54,693
2025-04-11	10,000.00	10,000.00	9,700.00	9,900.00	8,747.07	144,921
2025-04-10	9,840.00	9,840.00	9,800.00	9,840.00	8,694.06	251,423
2025-04-09	8,720.00	9,260.00	8,720.00	9,200.00	8,128.59	247,097
2025-04-08	9,800.00	10,000.00	9,200.00	9,200.00	8,128.59	619,648
2025-04-04	9,460.00	9,890.00	9,460.00	9,870.00	8,720.56	311,884
2025-04-03	10,500.00	10,700.00	10,150.00	10,150.00	8,967.96	416,738
2025-04-02	10,950.00	11,000.00	10,850.00	10,900.00	9,630.61	111,446
2025-04-01	10,850.00	10,900.00	10,800.00	10,900.00	9,630.61	83,739
2025-03-31	10,850.00	10,900.00	10,800.00	10,800.00	9,542.26	95,172
2025-03-28	10,950.00	10,950.00	10,850.00	10,900.00	9,630.61	76,426
2025-03-27	10,950.00	11,050.00	10,900.00	10,950.00	9,674.79	71,276
2025-03-26	10,950.00	10,950.00	10,850.00	10,900.00	9,630.61	48,204
2025-03-25	10,950.00	11,000.00	10,900.00	10,950.00	9,674.79	63,654
2025-03-24	10,950.00	11,000.00	10,900.00	11,000.00	9,718.97	50,367
2025-03-21	11,200.00	11,200.00	10,950.00	10,950.00	9,674.79	71,276
2025-03-20	11,250.00	11,250.00	11,000.00	11,200.00	9,895.67	121,952
2025-03-19	11,400.00	11,400.00	11,200.00	11,350.00	10,028.21	38,522
2025-03-18	10,900.00	11,550.00	10,900.00	11,400.00	10,072.38	362,045
2025-03-17	10,900.00	10,900.00	10,800.00	10,850.00	9,586.43	135,651
2025-03-14	10,900.00	10,900.00	10,800.00	10,900.00	9,630.61	57,062
2025-03-13	10,950.00	10,950.00	10,850.00	10,950.00	9,674.79	76,117
2025-03-12	10,950.00	11,000.00	10,850.00	10,950.00	9,674.79	74,160
2025-03-11	10,750.00	11,000.00	10,750.00	11,000.00	9,718.97	111,549
2025-03-10	10,950.00	11,000.00	10,850.00	10,950.00	9,674.79	112,064
2025-03-07	11,000.00	11,000.00	10,850.00	11,000.00	9,718.97	64,272
2025-03-06	10,950.00	11,000.00	10,750.00	10,950.00	9,674.79	248,230
2025-03-05	11,050.00	11,150.00	10,950.00	10,950.00	9,674.79	133,797
2025-03-04	11,100.00	11,150.00	11,050.00	11,100.00	9,807.32	99,292
2025-03-03	11,050.00	11,200.00	11,050.00	11,150.00	9,851.50	90,743
2025-02-28	11,050.00	11,150.00	11,050.00	11,100.00	9,807.32	156,663
2025-02-27	11,250.00	11,250.00	11,000.00	11,050.00	9,763.14	262,032
2025-02-26	11,300.00	11,400.00	11,200.00	11,200.00	9,895.67	120,819
2025-02-25	11,250.00	11,350.00	11,200.00	11,300.00	9,984.03	133,076
2025-02-24	11,250.00	11,300.00	11,150.00	11,250.00	9,939.85	211,356
2025-02-21	11,250.00	11,300.00	11,150.00	11,300.00	9,984.03	186,121
2025-02-20	11,400.00	11,400.00	11,200.00	11,200.00	9,895.67	282,632
2025-02-19	11,400.00	11,500.00	11,200.00	11,400.00	10,072.38	450,007
2025-02-18	11,200.00	11,400.00	11,100.00	11,350.00	10,028.21	158,208
2025-02-17	11,400.00	11,400.00	11,150.00	11,150.00	9,851.50	351,024
2025-02-14	11,400.00	11,650.00	11,400.00	11,400.00	10,072.38	336,398
2025-02-13	11,350.00	11,400.00	11,300.00	11,400.00	10,072.38	166,345
2025-02-12	11,250.00	11,450.00	11,200.00	11,400.00	10,072.38	139,256
2025-02-11	11,250.00	11,450.00	11,150.00	11,300.00	9,984.03	183,958

← NewerPage 7 of 21 · 1,248 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.