Cholon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	12,900.00	13,999.99	12,900.00	13,300.00	12,497.34	14,045
2023-02-27	13,200.00	13,200.00	12,800.00	12,800.00	12,027.52	4,266
2023-02-24	12,000.00	12,000.00	12,000.00	12,000.00	11,275.80	1,248
2023-02-23	12,200.00	12,500.00	12,200.00	12,500.00	11,745.62	5,722
2023-02-22	12,800.00	12,900.00	12,800.00	12,900.00	12,121.48	4,162
2023-02-21	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	11,444
2023-02-20	13,200.00	13,200.00	13,100.00	13,100.00	12,309.41	4,162
2023-02-17	13,200.00	13,300.00	13,200.00	13,300.00	12,497.34	3,643
2023-02-16	12,500.00	13,400.00	12,500.00	13,400.00	12,591.31	5,202
2023-02-15	12,200.00	12,800.00	12,200.00	12,800.00	12,027.52	5,202
2023-02-14	12,300.00	13,000.00	12,300.00	13,000.00	12,215.45	5,722
2023-02-13	13,100.00	13,100.00	13,100.00	13,100.00	12,309.41	2,081
2023-02-10	13,700.00	13,700.00	13,700.00	13,700.00	12,873.20	3,641
2023-02-09	13,600.00	13,700.00	13,600.00	13,700.00	12,873.20	4,682
2023-02-08	13,899.99	13,899.99	13,899.99	13,899.99	13,061.13	3,641
2023-02-07	13,300.00	14,799.99	13,300.00	14,499.99	13,624.92	7,283
2023-02-06	13,500.00	13,600.00	13,500.00	13,600.00	12,779.24	3,121
2023-02-03	13,200.00	14,199.99	13,200.00	14,199.99	13,343.03	12,485
2023-02-02	13,400.00	14,199.99	13,400.00	13,500.00	12,685.27	5,212
2023-02-01	13,400.00	13,600.00	13,400.00	13,600.00	12,779.24	6,334
2023-01-31	13,600.00	13,600.00	13,600.00	13,600.00	12,779.24	3,641
2023-01-30	13,500.00	13,600.00	13,500.00	13,600.00	12,779.24	4,162
2023-01-27	13,500.00	13,700.00	13,500.00	13,700.00	12,873.20	5,826
2023-01-19	13,200.00	13,600.00	13,200.00	13,600.00	12,779.24	8,323
2023-01-18	13,200.00	13,500.00	13,200.00	13,500.00	12,685.27	7,803
2023-01-17	13,100.00	13,400.00	13,100.00	13,400.00	12,591.31	7,283
2023-01-16	13,200.00	13,200.00	13,200.00	13,200.00	12,403.38	4,162
2023-01-13	13,000.00	13,300.00	13,000.00	13,300.00	12,497.34	7,283
2023-01-12	13,100.00	13,200.00	13,100.00	13,200.00	12,403.38	4,162
2023-01-11	12,500.00	14,499.99	12,500.00	13,300.00	12,497.34	11,965
2023-01-10	13,200.00	13,200.00	13,200.00	13,200.00	12,403.38	2,081
2023-01-09	13,200.00	13,400.00	13,200.00	13,400.00	12,591.31	5,202
2023-01-06	13,300.00	13,700.00	13,300.00	13,400.00	12,591.31	8,323
2023-01-05	13,600.00	13,600.00	13,600.00	13,600.00	12,779.24	6,242
2023-01-04	13,000.00	14,399.99	13,000.00	13,600.00	12,779.24	17,700
2023-01-03	12,800.00	13,400.00	12,800.00	13,400.00	12,591.31	28,091
2022-12-30	12,600.00	13,300.00	12,600.00	13,300.00	12,497.34	16,684
2022-12-29	12,900.00	12,900.00	12,900.00	12,900.00	12,121.48	18,727
2022-12-28	12,800.00	12,800.00	12,800.00	12,800.00	12,027.52	15,606
2022-12-27	12,600.00	12,700.00	12,600.00	12,700.00	11,933.55	27,050
2022-12-26	12,500.00	12,500.00	12,500.00	12,500.00	11,745.62	10,404
2022-12-23	13,000.00	13,000.00	13,000.00	13,000.00	12,215.45	20,808
2022-12-22	13,000.00	13,300.00	13,000.00	13,300.00	12,497.34	22,889
2022-12-21	13,000.00	13,600.00	13,000.00	13,600.00	12,779.24	17,687
2022-12-20	13,200.00	13,200.00	13,200.00	13,200.00	12,403.38	21,924
2022-12-19	13,500.00	13,899.99	13,500.00	13,899.99	13,061.13	15,606
2022-12-16	13,500.00	13,800.00	13,500.00	13,800.00	12,967.17	17,687
2022-12-15	13,700.00	13,800.00	13,700.00	13,800.00	12,967.17	11,548
2022-12-14	13,500.00	13,500.00	13,500.00	13,500.00	12,685.27	12,485
2022-12-13	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	2,081
2022-12-12	13,400.00	13,400.00	13,400.00	13,400.00	12,591.31	2,081
2022-12-09	13,000.00	13,300.00	13,000.00	13,300.00	12,497.34	10,404
2022-12-08	13,000.00	13,300.00	13,000.00	13,300.00	12,497.34	3,641
2022-12-07	13,000.00	13,000.00	13,000.00	13,000.00	12,215.45	11,444
2022-12-06	13,200.00	13,200.00	13,200.00	13,200.00	12,403.38	3,121
2022-12-05	13,200.00	14,499.99	13,200.00	13,999.99	13,155.10	13,109
2022-12-02	13,200.00	13,800.00	13,200.00	13,800.00	12,967.17	6,242
2022-12-01	13,000.00	13,700.00	13,000.00	13,700.00	12,873.20	11,444
2022-11-29	13,200.00	13,600.00	13,200.00	13,600.00	12,779.24	9,364
2022-11-28	13,400.00	13,500.00	13,400.00	13,500.00	12,685.27	4,162

← NewerPage 13 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.