Khanh Hoa Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 13,250.00 | 13,500.00 | 13,000.00 | 13,100.00 | 11,574.41 | 406,129 |
| 2024-11-07 | 13,300.00 | 13,600.00 | 13,200.00 | 13,200.00 | 11,662.76 | 233,501 |
| 2024-11-06 | 13,550.00 | 13,800.00 | 13,100.00 | 13,300.00 | 11,751.11 | 347,625 |
| 2024-11-05 | 14,000.00 | 14,200.00 | 13,450.00 | 13,550.00 | 11,972.00 | 229,175 |
| 2024-11-04 | 13,200.00 | 14,050.00 | 12,900.00 | 13,900.00 | 12,281.24 | 570,929 |
| 2024-11-01 | 12,400.00 | 13,250.00 | 12,250.00 | 13,250.00 | 11,706.94 | 536,939 |
| 2024-10-31 | 12,700.00 | 12,750.00 | 12,300.00 | 12,400.00 | 10,955.93 | 226,909 |
| 2024-10-30 | 11,900.00 | 12,750.00 | 11,600.00 | 12,700.00 | 11,220.99 | 513,249 |
| 2024-10-29 | 12,550.00 | 12,550.00 | 11,750.00 | 11,950.00 | 10,558.33 | 355,247 |
| 2024-10-28 | 11,800.00 | 12,400.00 | 11,750.00 | 12,300.00 | 10,867.57 | 645,810 |
| 2024-10-25 | 11,550.00 | 11,600.00 | 11,000.00 | 11,600.00 | 10,249.09 | 776,517 |
| 2024-10-24 | 10,350.00 | 10,850.00 | 10,300.00 | 10,850.00 | 9,586.43 | 467,929 |
| 2024-10-23 | 10,150.00 | 10,150.00 | 9,900.00 | 10,150.00 | 8,967.96 | 204,970 |
| 2024-10-22 | 10,200.00 | 10,400.00 | 10,000.00 | 10,100.00 | 8,923.78 | 278,100 |
| 2024-10-21 | 9,660.00 | 10,250.00 | 9,660.00 | 10,150.00 | 8,967.96 | 494,812 |
| 2024-10-18 | 9,720.00 | 9,720.00 | 9,560.00 | 9,650.00 | 8,526.18 | 25,441 |
| 2024-10-17 | 9,510.00 | 9,700.00 | 9,490.00 | 9,670.00 | 8,543.85 | 20,703 |
| 2024-10-16 | 9,530.00 | 9,630.00 | 9,500.00 | 9,500.00 | 8,393.65 | 35,226 |
| 2024-10-15 | 9,630.00 | 9,630.00 | 9,510.00 | 9,530.00 | 8,420.16 | 43,054 |
| 2024-10-14 | 9,730.00 | 9,790.00 | 9,620.00 | 9,690.00 | 8,561.53 | 97,747 |
| 2024-10-11 | 9,520.00 | 9,790.00 | 9,520.00 | 9,740.00 | 8,605.70 | 45,629 |
| 2024-10-10 | 10,000.01 | 10,050.01 | 9,700.00 | 9,750.00 | 8,404.43 | 103,147 |
| 2024-10-09 | 10,000.01 | 10,050.01 | 9,860.00 | 9,990.01 | 8,611.31 | 102,724 |
| 2024-10-08 | 10,050.01 | 10,050.01 | 9,940.01 | 10,000.01 | 8,619.93 | 132,813 |
| 2024-10-07 | 9,880.00 | 10,050.01 | 9,880.00 | 10,050.01 | 8,663.03 | 682,120 |
| 2024-10-04 | 9,890.01 | 9,890.01 | 9,800.00 | 9,880.00 | 8,516.49 | 7,813 |
| 2024-10-03 | 9,890.01 | 9,930.00 | 9,800.00 | 9,890.01 | 8,525.11 | 70,418 |
| 2024-10-02 | 9,940.01 | 9,940.01 | 9,780.00 | 9,830.00 | 8,473.39 | 9,818 |
| 2024-10-01 | 9,750.00 | 9,960.01 | 9,720.00 | 9,900.01 | 8,533.73 | 136,614 |
| 2024-09-30 | 9,680.00 | 9,750.00 | 9,680.00 | 9,720.00 | 8,378.57 | 16,892 |
| 2024-09-27 | 9,680.00 | 9,710.00 | 9,660.00 | 9,700.00 | 8,361.33 | 43,180 |
| 2024-09-26 | 9,660.00 | 9,700.00 | 9,630.00 | 9,660.00 | 8,326.85 | 26,605 |
| 2024-09-25 | 9,550.00 | 9,670.00 | 9,550.00 | 9,660.00 | 8,326.85 | 36,423 |
| 2024-09-24 | 9,610.00 | 9,690.00 | 9,560.00 | 9,670.00 | 8,335.47 | 6,757 |
| 2024-09-23 | 9,700.00 | 9,700.00 | 9,600.00 | 9,610.00 | 8,283.75 | 4,962 |
| 2024-09-20 | 9,700.00 | 9,700.00 | 9,690.00 | 9,700.00 | 8,361.33 | 1,900 |
| 2024-09-19 | 9,690.00 | 9,740.00 | 9,580.00 | 9,680.00 | 8,344.09 | 10,769 |
| 2024-09-18 | 9,690.00 | 9,690.00 | 9,600.00 | 9,670.00 | 8,335.47 | 21,960 |
| 2024-09-17 | 9,630.00 | 9,650.00 | 9,610.00 | 9,650.00 | 8,318.23 | 18,792 |
| 2024-09-16 | 9,530.00 | 9,690.00 | 9,530.00 | 9,630.00 | 8,300.99 | 25,655 |
| 2024-09-13 | 9,640.00 | 9,640.00 | 9,550.00 | 9,560.00 | 8,240.65 | 26,499 |
| 2024-09-12 | 9,600.00 | 9,640.00 | 9,600.00 | 9,640.00 | 8,309.61 | 18,898 |
| 2024-09-11 | 9,530.00 | 9,690.00 | 9,530.00 | 9,600.00 | 8,275.13 | 32,834 |
| 2024-09-10 | 9,570.00 | 9,620.00 | 9,540.00 | 9,600.00 | 8,275.13 | 24,388 |
| 2024-09-09 | 9,530.00 | 9,720.00 | 9,530.00 | 9,620.00 | 8,292.37 | 21,009 |
| 2024-09-06 | 9,830.00 | 9,840.00 | 9,520.00 | 9,590.00 | 8,266.51 | 184,334 |
| 2024-09-05 | 9,600.00 | 9,760.00 | 9,600.00 | 9,630.00 | 8,300.99 | 84,566 |
| 2024-09-04 | 9,750.00 | 9,800.00 | 9,640.00 | 9,690.00 | 8,352.71 | 69,996 |
| 2024-08-30 | 9,730.00 | 9,840.00 | 9,720.00 | 9,820.01 | 8,464.77 | 52,365 |
| 2024-08-29 | 9,990.01 | 9,990.01 | 9,720.00 | 9,750.00 | 8,404.43 | 46,981 |
| 2024-08-28 | 9,890.01 | 9,890.01 | 9,750.00 | 9,800.00 | 8,447.53 | 56,905 |
| 2024-08-27 | 9,900.01 | 9,900.01 | 9,790.00 | 9,900.01 | 8,533.73 | 37,901 |
| 2024-08-26 | 9,900.01 | 9,920.01 | 9,870.01 | 9,900.01 | 8,533.73 | 16,047 |
| 2024-08-23 | 9,900.01 | 9,950.01 | 9,870.01 | 9,900.01 | 8,533.73 | 24,493 |
| 2024-08-22 | 9,930.00 | 10,100.01 | 9,930.00 | 9,970.01 | 8,594.07 | 122,995 |
| 2024-08-21 | 9,960.01 | 9,980.01 | 9,910.00 | 9,910.00 | 8,542.35 | 34,101 |
| 2024-08-20 | 9,800.00 | 9,980.01 | 9,800.00 | 9,960.01 | 8,585.45 | 180,111 |
| 2024-08-19 | 9,810.00 | 9,850.00 | 9,800.00 | 9,840.00 | 8,482.01 | 21,326 |
| 2024-08-16 | 9,710.00 | 9,850.00 | 9,700.00 | 9,850.00 | 8,490.63 | 73,797 |
| 2024-08-15 | 9,790.00 | 9,800.00 | 9,760.00 | 9,790.00 | 8,438.91 | 78,337 |
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.