Cholon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	13,400.00	13,400.00	13,300.00	13,300.00	12,497.34	2,601
2023-08-21	13,300.00	13,300.00	13,300.00	13,300.00	12,497.34	1,040
2023-08-18	14,099.99	15,499.99	13,700.00	13,700.00	12,873.20	9,988
2023-08-17	15,499.99	15,499.99	14,399.99	14,399.99	13,530.96	4,266
2023-08-16	14,299.99	14,399.99	14,299.99	14,299.99	13,436.99	2,081
2023-08-15	15,199.99	15,199.99	13,999.99	15,099.99	14,188.71	5,069
2023-08-14	14,999.99	14,999.99	14,199.99	14,199.99	13,343.03	5,202
2023-08-11	14,599.99	14,599.99	13,899.99	13,899.99	13,061.13	1,645
2023-08-10	13,600.00	13,600.00	13,500.00	13,500.00	12,685.27	1,665
2023-08-09	13,700.00	13,700.00	13,700.00	13,700.00	12,873.20	520
2023-08-08	13,700.00	13,700.00	13,700.00	13,700.00	12,873.20	520
2023-08-07	13,899.99	13,899.99	13,899.99	13,899.99	13,061.13	1,561
2023-08-04	13,600.00	13,600.00	13,600.00	13,600.00	12,779.24	1,041
2023-08-03	13,600.00	13,600.00	13,600.00	13,600.00	12,779.24	1,040
2023-08-01	13,600.00	13,899.99	13,600.00	13,899.99	13,061.13	1,307
2023-07-31	13,700.00	13,999.99	13,700.00	13,999.99	13,155.10	1,873
2023-07-28	14,499.99	14,499.99	13,999.99	13,999.99	13,155.10	4,162
2023-07-27	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	1,040
2023-07-26	13,700.00	13,999.99	13,700.00	13,999.99	13,155.10	15,342
2023-07-25	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,040
2023-07-24	12,600.00	13,000.00	12,600.00	13,000.00	12,215.45	1,769
2023-07-21	12,500.00	12,700.00	12,500.00	12,700.00	11,933.55	1,040
2023-07-20	12,600.00	12,600.00	12,600.00	12,600.00	11,839.59	520
2023-07-19	12,600.00	12,900.00	12,600.00	12,900.00	12,121.48	2,083
2023-07-18	12,700.00	12,800.00	12,700.00	12,800.00	12,027.52	2,081
2023-07-17	12,700.00	12,700.00	12,700.00	12,700.00	11,933.55	890
2023-07-14	12,800.00	13,000.00	12,800.00	13,000.00	12,215.45	2,081
2023-07-13	12,900.00	13,100.00	12,900.00	13,000.00	12,215.45	5,618
2023-07-12	13,300.00	13,300.00	13,300.00	13,300.00	12,497.34	1,040
2023-07-11	13,300.00	13,300.00	13,300.00	13,300.00	12,497.34	2,081
2023-07-10	13,200.00	13,899.99	13,200.00	13,899.99	13,061.13	4,162
2023-07-07	12,600.00	13,000.00	12,600.00	13,000.00	12,215.45	1,561
2023-07-06	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,040
2023-07-05	12,900.00	13,100.00	12,900.00	13,100.00	12,309.41	2,601
2023-07-04	12,900.00	13,000.00	12,900.00	13,000.00	12,215.45	2,081
2023-07-03	12,900.00	13,000.00	12,900.00	13,000.00	12,215.45	1,769
2023-06-30	12,900.00	12,900.00	12,900.00	12,900.00	12,121.48	1,040
2023-06-29	12,900.00	12,900.00	12,900.00	12,900.00	12,121.48	1,040
2023-06-28	12,900.00	13,000.00	12,900.00	13,000.00	12,215.45	2,081
2023-06-27	12,900.00	12,900.00	12,900.00	12,900.00	12,121.48	2,081
2023-06-26	12,700.00	12,700.00	12,700.00	12,700.00	11,933.55	1,040
2023-06-23	12,900.00	12,900.00	12,900.00	12,900.00	12,121.48	1,040
2023-06-22	13,100.00	13,100.00	13,100.00	13,100.00	12,309.41	1,044
2023-06-21	13,000.00	13,000.00	13,000.00	13,000.00	12,215.45	1,040
2023-06-20	13,000.00	13,000.00	13,000.00	13,000.00	12,215.45	1,040
2023-06-16	12,800.00	13,000.00	12,800.00	13,000.00	12,215.45	1,561
2023-06-15	13,000.00	13,000.00	13,000.00	13,000.00	12,215.45	1,040
2023-06-14	13,300.00	13,300.00	13,300.00	13,300.00	12,497.34	1,040
2023-06-13	13,300.00	13,300.00	13,300.00	13,300.00	12,497.34	1,040
2023-06-12	13,200.00	13,200.00	13,200.00	13,200.00	12,403.38	1,040
2023-06-09	13,100.00	13,300.00	13,100.00	13,100.00	12,309.41	2,185
2023-06-08	13,100.00	13,100.00	13,100.00	13,100.00	12,309.41	1,040
2023-06-07	13,000.00	13,000.00	13,000.00	13,000.00	12,215.45	1,072
2023-06-06	12,800.00	13,100.00	12,800.00	13,100.00	12,309.41	4,266
2023-06-05	13,000.00	13,100.00	13,000.00	13,100.00	12,309.41	1,665
2023-06-02	12,900.00	13,000.00	12,900.00	13,000.00	12,215.45	3,121
2023-06-01	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,040
2023-05-31	12,600.00	12,600.00	12,600.00	12,600.00	11,839.59	1,105
2023-05-30	12,600.00	12,700.00	12,600.00	12,700.00	11,933.55	1,503,202
2023-05-29	12,600.00	12,900.00	12,600.00	12,900.00	12,121.48	1,873

← NewerPage 11 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.