Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RCL.VN stock page

Cholon Real Estate JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-2513,000.0013,300.0013,000.0013,300.0012,497.346,763
2022-11-2413,000.0013,200.0013,000.0013,200.0012,403.385,202
2022-11-2313,600.0013,700.0013,600.0013,600.0012,779.244,162
2022-11-2213,000.0013,400.0013,000.0013,400.0012,591.315,203
2022-11-2113,600.0015,899.9913,600.0013,600.0012,779.243,745
2022-11-1812,600.0014,499.9912,600.0014,499.9913,624.922,185
2022-11-1714,399.9914,399.9913,200.0013,200.0012,403.38312
2022-11-1612,100.0013,100.0012,100.0013,100.0012,309.419,364
2022-11-1512,000.0014,399.9912,000.0012,600.0011,839.5912,693
2022-11-1412,700.0013,100.0012,700.0013,100.0012,309.412,393
2022-11-1112,400.0012,800.0012,400.0012,800.0012,027.529,364
2022-11-1012,700.0012,700.0012,700.0012,700.0011,933.554,162
2022-11-0912,700.0012,700.0012,600.0012,600.0011,839.5910,404
2022-11-0812,800.0012,800.0012,800.0012,800.0012,027.529,364
2022-11-0412,800.0012,800.0012,800.0012,800.0012,027.521,040
2022-11-0212,800.0012,800.0012,800.0012,800.0012,027.523,121
2022-11-0112,600.0012,700.0012,600.0012,700.0011,933.554,682
2022-10-3113,200.0013,200.0012,100.0013,000.0012,215.453,225
2022-10-2813,400.0013,400.0013,400.0013,400.0012,591.311,077
2022-10-2713,300.0013,300.0013,300.0013,300.0012,497.341,040
2022-10-2613,500.0013,500.0013,500.0013,500.0012,685.272,601
2022-10-2413,700.0013,700.0013,700.0013,700.0012,873.20564
2022-10-2113,800.0013,800.0013,800.0013,800.0012,967.17520
2022-10-2013,999.9914,099.9913,999.9914,099.9913,249.061,561
2022-10-1914,399.9914,399.9914,399.9914,399.9913,530.961,040
2022-10-1814,299.9914,599.9914,299.9914,599.9913,718.891,353
2022-10-1413,999.9914,499.9913,999.9914,499.9913,624.92728
2022-10-1213,700.0013,700.0013,700.0013,700.0012,873.205,202
2022-10-1113,600.0013,600.0013,600.0013,600.0012,779.244,187
2022-10-1014,199.9914,199.9914,199.9914,199.9913,343.03520
2022-10-0714,499.9914,499.9914,299.9914,299.9913,436.993,121
2022-10-0615,099.9915,099.9915,099.9915,099.9914,188.71214
2022-10-0515,099.9915,199.9915,099.9915,199.9914,282.68520
2022-10-0415,099.9915,099.9915,099.9915,099.9914,188.71520
2022-09-3015,199.9915,199.9915,199.9915,199.9914,282.68416
2022-09-2915,399.9915,399.9915,399.9915,399.9914,470.61728
2022-09-2815,099.9915,299.9915,099.9915,299.9914,376.641,144
2022-09-2715,599.9915,699.9915,599.9915,699.9914,752.50522
2022-09-2617,099.9917,099.9915,799.9915,799.9914,846.47520
2022-09-2317,099.9917,099.9915,499.9915,599.9914,658.54834
2022-09-2215,599.9915,599.9915,599.9915,599.9914,658.54312
2022-09-2115,799.9915,799.9915,799.9915,799.9914,846.47312
2022-09-1916,099.9916,099.9916,099.9916,099.9915,128.36651,880
2022-09-1616,199.9916,199.9916,199.9916,199.9915,222.33251
2022-09-1516,199.9916,199.9916,199.9916,199.9915,222.33229
2022-09-1416,199.9916,199.9916,199.9916,199.9915,222.331,696
2022-09-1216,499.9916,499.9916,499.9916,499.9915,504.22208
2022-09-0916,199.9916,199.9916,199.9916,199.9915,222.33208
2022-09-0616,299.9916,299.9916,299.9916,299.9915,316.29208
2022-08-3115,999.9916,199.9915,999.9916,199.9915,222.331,248
2022-08-2916,299.9919,499.9916,299.9916,799.9915,786.12624
2022-08-2616,599.9917,799.9916,599.9917,799.9916,725.77312
2022-08-2516,199.9917,699.9916,199.9916,199.9915,222.33728
2022-08-2416,099.9916,099.9916,099.9916,099.9915,128.36312
2022-08-2315,999.9915,999.9915,999.9915,999.9915,034.40520
2022-08-1916,299.9916,299.9916,299.9916,299.9915,316.29208
2022-08-1716,299.9916,299.9916,299.9916,299.9915,316.29208
2022-08-1616,199.9916,199.9916,199.9916,199.9915,222.33312
2022-08-1116,099.9916,099.9916,099.9916,099.9915,128.36312
2022-08-1015,399.9915,399.9915,399.9915,399.9914,470.61208
← NewerPage 14 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-09-20299.9999 VND
2021-12-09399.9999 VND
2021-03-19399.9999 VND
2020-12-04399.9999 VND
2020-03-19399.9999 VND
2019-08-13595.2379 VND
2019-03-13699.9998 VND
2019-01-03699.9998 VND

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