Cholon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,040
2023-05-25	12,500.00	13,000.00	12,500.00	13,000.00	12,215.45	3,745
2023-05-24	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,040
2023-05-23	12,900.00	12,900.00	12,900.00	12,900.00	12,121.48	4,162
2023-05-22	12,700.00	12,900.00	12,700.00	12,900.00	12,121.48	4,682
2023-05-19	12,600.00	12,700.00	12,600.00	12,700.00	11,933.55	3,329
2023-05-18	12,700.00	12,700.00	12,700.00	12,700.00	11,933.55	2,082
2023-05-17	12,400.00	12,600.00	12,400.00	12,600.00	11,839.59	2,081
2023-05-16	12,800.00	12,900.00	12,800.00	12,900.00	12,121.48	7,075
2023-05-15	12,800.00	12,900.00	12,800.00	12,900.00	12,121.48	3,641
2023-05-12	12,400.00	12,700.00	12,400.00	12,700.00	11,933.55	3,641
2023-05-11	12,600.00	13,000.00	12,600.00	13,000.00	12,215.45	3,214
2023-05-10	12,700.00	13,000.00	12,700.00	13,000.00	12,215.45	3,641
2023-05-09	12,600.00	12,800.00	12,600.00	12,800.00	12,027.52	2,112
2023-05-08	12,500.00	12,800.00	12,500.00	12,800.00	12,027.52	6,242
2023-05-05	12,700.00	12,700.00	12,700.00	12,700.00	11,933.55	2,081
2023-05-04	12,000.00	12,400.00	12,000.00	12,400.00	11,651.66	2,601
2023-04-28	12,400.00	12,800.00	12,400.00	12,800.00	12,027.52	3,642
2023-04-27	13,000.00	13,000.00	12,700.00	12,700.00	11,933.55	6,034
2023-04-26	12,600.00	12,600.00	12,600.00	12,600.00	11,839.59	2,601
2023-04-25	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,561
2023-04-24	12,500.00	12,700.00	12,500.00	12,700.00	11,933.55	2,081
2023-04-21	12,600.00	12,900.00	12,600.00	12,900.00	12,121.48	5,172
2023-04-20	12,600.00	12,900.00	12,600.00	12,900.00	12,121.48	2,601
2023-04-19	12,800.00	13,000.00	12,800.00	13,000.00	12,215.45	8,843
2023-04-18	12,600.00	12,900.00	12,600.00	12,900.00	12,121.48	2,081
2023-04-17	12,600.00	13,000.00	12,600.00	13,000.00	12,215.45	4,682
2023-04-14	12,600.00	13,000.00	12,600.00	13,000.00	12,215.45	9,364
2023-04-13	13,200.00	13,200.00	13,200.00	13,200.00	12,403.38	3,954
2023-04-12	13,100.00	13,100.00	13,100.00	13,100.00	12,309.41	2,081
2023-04-11	13,100.00	13,100.00	13,100.00	13,100.00	12,309.41	1,042
2023-04-10	12,600.00	13,000.00	12,600.00	13,000.00	12,215.45	2,601
2023-04-07	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	1,040
2023-04-06	13,500.00	13,500.00	13,300.00	13,300.00	12,497.34	11,444
2023-04-05	13,100.00	13,500.00	13,100.00	13,300.00	12,497.34	9,884
2023-04-04	12,800.00	13,200.00	12,800.00	13,200.00	12,403.38	7,283
2023-04-03	13,000.00	13,600.00	13,000.00	13,500.00	12,685.27	10,404
2023-03-31	12,900.00	13,400.00	12,900.00	13,400.00	12,591.31	5,202
2023-03-30	12,800.00	13,200.00	12,800.00	13,200.00	12,403.38	9,051
2023-03-29	13,300.00	13,300.00	13,300.00	13,300.00	12,497.34	5,202
2023-03-28	12,800.00	13,300.00	12,800.00	13,300.00	12,497.34	5,276
2023-03-27	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	5,202
2023-03-24	13,200.00	13,999.99	13,200.00	13,400.00	12,591.31	8,739
2023-03-23	12,600.00	13,999.99	12,600.00	13,300.00	12,497.34	6,242
2023-03-22	13,400.00	13,999.99	13,400.00	13,500.00	12,685.27	9,468
2023-03-21	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	3,641
2023-03-20	13,400.00	13,400.00	13,300.00	13,300.00	12,497.34	2,601
2023-03-17	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	4,162
2023-03-16	13,999.99	13,999.99	13,500.00	13,500.00	12,685.27	2,187
2023-03-15	13,400.00	13,500.00	13,400.00	13,500.00	12,685.27	6,242
2023-03-14	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	4,162
2023-03-13	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	6,242
2023-03-10	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	2,081
2023-03-09	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	4,162
2023-03-08	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	4,162
2023-03-07	13,400.00	13,500.00	13,400.00	13,500.00	12,685.27	12,485
2023-03-06	13,999.99	13,999.99	13,600.00	13,600.00	12,779.24	6,242
2023-03-03	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	1,561
2023-03-02	13,400.00	13,999.99	13,400.00	13,400.00	12,591.31	6,242
2023-03-01	13,400.00	13,999.99	13,400.00	13,400.00	12,591.31	5,826

← NewerPage 12 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.