Cholon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	12,500.00	12,500.00	12,500.00	12,500.00	12,014.61	520
2023-11-27	12,400.00	12,600.00	12,400.00	12,600.00	12,110.72	1,561
2023-11-23	12,500.00	12,600.00	12,500.00	12,600.00	12,110.72	1,040
2023-11-22	12,500.00	12,500.00	12,500.00	12,500.00	12,014.61	2,081
2023-11-21	12,600.00	12,600.00	12,600.00	12,600.00	12,110.72	1,142
2023-11-20	12,700.00	12,700.00	12,700.00	12,700.00	12,206.84	1,040
2023-11-17	12,800.00	12,800.00	12,800.00	12,800.00	12,302.96	1,040
2023-11-15	12,800.00	12,800.00	12,800.00	12,800.00	12,302.96	1,041
2023-11-14	12,200.00	12,700.00	12,200.00	12,700.00	12,206.84	2,081
2023-11-13	11,800.00	12,600.00	11,800.00	12,600.00	12,110.72	1,561
2023-11-10	12,600.00	12,600.00	12,600.00	12,600.00	12,110.72	1,040
2023-11-09	12,600.00	12,600.00	12,600.00	12,600.00	12,110.72	520
2023-11-08	11,800.00	12,500.00	11,800.00	12,500.00	12,014.61	1,561
2023-11-07	12,100.00	12,100.00	12,100.00	12,100.00	11,630.14	1,040
2023-11-06	12,300.00	12,300.00	12,300.00	12,300.00	11,822.37	104
2023-11-03	12,300.00	12,300.00	12,300.00	12,300.00	11,822.37	1,561
2023-11-02	11,800.00	12,200.00	11,800.00	12,200.00	11,726.25	4,682
2023-11-01	11,700.00	12,000.00	11,700.00	12,000.00	11,534.02	4,162
2023-10-31	11,800.00	11,900.00	11,800.00	11,900.00	11,437.90	2,081
2023-10-30	12,000.00	12,000.00	12,000.00	12,000.00	11,534.02	520
2023-10-27	11,800.00	12,300.00	11,800.00	12,300.00	11,822.37	2,081
2023-10-25	11,700.00	12,300.00	11,700.00	12,300.00	11,822.37	4,162
2023-10-24	12,000.00	12,000.00	12,000.00	12,000.00	11,534.02	1,977
2023-10-23	11,800.00	11,800.00	11,800.00	11,800.00	11,341.79	520
2023-10-20	11,700.00	12,400.00	11,700.00	12,400.00	11,918.49	2,081
2023-10-19	11,800.00	11,800.00	11,800.00	11,800.00	11,341.79	1,977
2023-10-16	11,700.00	11,700.00	11,500.00	11,500.00	11,053.44	105,497
2023-10-13	11,800.00	11,800.00	11,500.00	11,500.00	11,053.44	4,474
2023-10-11	11,800.00	11,800.00	11,500.00	11,500.00	11,053.44	416
2023-10-10	11,900.00	12,500.00	11,900.00	12,000.00	11,534.02	4,682
2023-10-06	11,800.00	11,800.00	11,800.00	11,800.00	11,341.79	198,300
2023-10-05	11,900.00	11,900.00	11,900.00	11,900.00	11,437.90	520
2023-10-04	11,600.00	12,000.00	11,600.00	12,000.00	11,534.02	24,449
2023-10-03	12,400.00	12,800.00	11,900.00	11,900.00	11,437.90	107,161
2023-10-02	11,700.00	11,700.00	11,700.00	11,700.00	11,245.67	1,040
2023-09-29	11,600.00	11,600.00	11,600.00	11,600.00	11,149.55	1,040
2023-09-28	11,800.00	13,600.00	11,800.00	12,000.00	11,534.02	1,665
2023-09-27	11,500.00	12,900.00	10,800.00	12,900.00	12,399.07	16,959
2023-09-26	12,600.00	13,100.00	11,700.00	11,800.00	11,341.79	5,808
2023-09-25	12,700.00	12,700.00	12,600.00	12,600.00	12,110.72	2,497
2023-09-22	12,700.00	12,700.00	12,700.00	12,700.00	12,206.84	520
2023-09-21	13,100.00	13,100.00	13,000.00	13,000.00	12,495.19	2,247
2023-09-20	13,400.00	13,400.00	13,200.00	13,200.00	12,687.42	5,202
2023-09-19	13,500.00	13,500.00	13,400.00	13,400.00	12,591.31	328,388
2023-09-18	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	1,044
2023-09-15	13,500.00	13,999.99	13,500.00	13,500.00	12,685.27	1,566
2023-09-14	13,600.00	13,600.00	13,600.00	13,600.00	12,779.24	1,040
2023-09-13	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	1,057
2023-09-12	13,500.00	13,999.99	13,500.00	13,500.00	12,685.27	1,873
2023-09-11	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	1,144
2023-09-08	14,299.99	14,299.99	13,700.00	13,700.00	12,873.20	2,081
2023-09-07	13,600.00	13,800.00	13,500.00	13,500.00	12,685.27	2,185
2023-09-06	13,600.00	13,600.00	13,600.00	13,600.00	12,779.24	1,040
2023-09-05	13,700.00	13,700.00	13,700.00	13,700.00	12,873.20	1,561
2023-08-31	13,500.00	13,600.00	13,500.00	13,600.00	12,779.24	1,144
2023-08-30	14,199.99	14,199.99	13,500.00	13,500.00	12,685.27	2,601
2023-08-29	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	1,561
2023-08-28	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	1,040
2023-08-24	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	1,040
2023-08-23	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	1,040

← NewerPage 10 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-20	299.9999 VND
2021-12-09	399.9999 VND
2021-03-19	399.9999 VND
2020-12-04	399.9999 VND
2020-03-19	399.9999 VND
2019-08-13	595.2379 VND
2019-03-13	699.9998 VND
2019-01-03	699.9998 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.