Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RCL.VN stock page

Cholon Real Estate JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-0119,299.9919,299.9919,299.9919,299.9916,486.582,289
2022-03-3019,999.9919,999.9919,999.9919,999.9917,084.541,144
2022-03-2919,799.9919,799.9919,799.9919,799.9916,913.7034,369
2022-03-2819,599.9919,599.9919,599.9919,599.9916,742.8596,133
2022-03-2519,999.9919,999.9919,999.9919,999.9917,084.541,144
2022-03-2421,399.9921,399.9921,399.9921,399.9918,280.461,144
2022-03-2321,399.9921,999.9921,399.9921,999.9918,793.00687
2022-03-2222,799.9922,799.9921,799.9921,799.9918,622.1523,118
2022-03-2119,299.9920,799.9919,299.9920,799.9917,767.921,373
2022-03-1821,099.9921,099.9921,099.9921,099.9918,024.19114
2022-03-1721,599.9921,899.9921,599.9921,899.9918,707.57916
2022-03-1621,499.9921,499.9921,499.9921,499.9918,365.88114
2022-03-1523,999.9923,999.9922,299.9922,299.9919,049.26687
2022-03-1422,799.9922,799.9922,799.9922,799.9919,476.381,030
2022-03-1122,099.9924,999.9922,099.9922,899.9919,561.802,861
2022-03-1023,099.9923,999.9923,099.9923,299.9919,903.491,831
2022-03-0823,299.9923,999.9923,299.9923,999.9920,501.452,976
2022-03-0722,699.9922,699.9922,699.9922,699.9919,390.96916
2022-03-0423,599.9923,699.9923,599.9923,699.9920,245.184,349
2022-03-0322,899.9923,599.9922,899.9923,599.9920,159.761,361
2022-03-0224,999.9925,399.9924,999.9925,099.9921,441.102,174
2022-03-0125,099.9925,299.9925,099.9925,299.9921,611.95572
2022-02-2824,899.9924,899.9924,899.9924,899.9921,270.2611,660
2022-02-2524,999.9924,999.9922,699.9922,699.9919,390.966,523
2022-02-2429,299.9929,299.9924,999.9924,999.9921,355.685,951
2022-02-2325,999.9926,699.9925,999.9926,699.9922,807.8645,801
2022-02-2225,099.9925,099.9922,599.9924,299.9920,757.722,174
2022-02-2125,999.9925,999.9925,099.9925,099.9921,441.101,946
2022-02-1825,099.9925,099.9924,599.9924,999.9921,355.683,204
2022-02-1724,299.9926,899.9924,299.9926,899.9922,978.711,259
2022-02-1625,499.9925,499.9924,799.9925,499.9921,782.793,090
2022-02-1523,999.9926,199.9923,799.9924,599.9921,013.99135,158
2022-02-1423,999.9923,999.9923,899.9923,899.9920,416.032,646
2022-02-1123,799.9923,799.9923,799.9923,799.9920,330.612,289
2022-02-1025,999.9925,999.9925,199.9925,199.9921,526.527,439
2022-02-0923,299.9925,699.9923,299.9925,699.9921,953.6464,318
2022-02-0823,999.9923,999.9923,299.9923,399.9919,988.913,777
2022-02-0723,199.9923,599.9923,199.9923,599.9920,159.763,777
2022-01-2825,499.9925,499.9923,499.9923,499.9920,074.341,946
2022-01-2721,999.9925,499.9921,199.9925,499.9921,782.7974,988
2022-01-2623,199.9923,199.9923,199.9923,199.9919,818.0753,103
2022-01-2519,099.9921,099.9919,099.9921,099.9918,024.194,921
2022-01-2419,199.9919,199.9919,199.9919,199.9916,401.161,373
2022-01-2120,999.9920,999.9919,199.9919,199.9916,401.162,060
2022-01-2019,099.9919,099.9919,099.9919,099.9916,315.741,717
2022-01-1919,099.9919,099.9919,099.9919,099.9916,315.741,373
2022-01-1818,000.0019,499.9918,000.0018,999.9916,230.3215,566
2022-01-1719,499.9919,499.9919,399.9919,399.9916,572.013,433
2022-01-1420,799.9920,799.9919,999.9919,999.9917,084.542,747
2022-01-1320,999.9920,999.9920,999.9920,999.9917,938.771,144
2022-01-1221,499.9921,499.9921,499.9921,499.9918,365.885,264
2022-01-1121,199.9923,299.9921,199.9922,099.9918,878.42254,409
2022-01-1021,199.9921,199.9921,199.9921,199.9918,109.611,030
2022-01-0721,799.9921,999.9921,099.9921,099.9918,024.193,777
2022-01-0623,899.9923,899.9921,199.9921,399.9918,280.466,294
2022-01-0519,999.9921,799.9919,999.9921,799.9918,622.1513,733
2022-01-0419,099.9919,899.9919,099.9919,899.9916,999.123,662
2021-12-3120,499.9920,499.9920,499.9920,499.9917,511.661,030
2021-12-3020,399.9920,399.9920,199.9920,299.9917,340.8167,179
2021-12-2918,999.9920,499.9918,999.9920,499.9917,511.6615,679
← NewerPage 16 of 17 · 1,013 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.