Cholon Real Estate JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 18,200.00 | 18,800.00 | 18,200.00 | 18,800.00 | 16,059.47 | 116,962 |
| 2021-12-27 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 15,461.51 | 801 |
| 2021-12-24 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 15,119.82 | 572 |
| 2021-12-23 | 17,600.00 | 18,000.00 | 17,600.00 | 18,000.00 | 15,376.09 | 1,946 |
| 2021-12-22 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 15,376.09 | 59,396 |
| 2021-12-21 | 18,300.00 | 18,400.00 | 18,100.00 | 18,300.00 | 15,632.36 | 4,234 |
| 2021-12-20 | 17,500.00 | 18,100.00 | 17,500.00 | 18,000.00 | 15,376.09 | 46,464 |
| 2021-12-17 | 17,500.00 | 17,900.00 | 17,500.00 | 17,800.00 | 15,205.24 | 60,312 |
| 2021-12-16 | 17,900.00 | 18,000.00 | 17,900.00 | 18,000.00 | 15,376.09 | 2,174 |
| 2021-12-15 | 17,800.00 | 18,000.00 | 17,800.00 | 18,000.00 | 15,376.09 | 1,602 |
| 2021-12-14 | 17,400.00 | 18,000.00 | 17,400.00 | 18,000.00 | 15,376.09 | 2,403 |
| 2021-12-13 | 18,100.00 | 18,200.00 | 18,000.00 | 18,000.00 | 15,376.09 | 5,951 |
| 2021-12-10 | 16,600.00 | 17,900.00 | 16,600.00 | 17,900.00 | 15,290.67 | 2,403 |
| 2021-12-09 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 15,290.67 | 1,144 |
| 2021-12-08 | 18,500.00 | 18,600.00 | 18,400.00 | 18,400.00 | 15,376.09 | 2,868 |
| 2021-12-07 | 18,400.00 | 18,500.00 | 18,400.00 | 18,500.00 | 15,459.65 | 46,693 |
| 2021-12-06 | 19,099.99 | 19,099.99 | 18,300.00 | 18,300.00 | 15,292.52 | 37,423 |
| 2021-12-03 | 18,600.00 | 18,999.99 | 18,500.00 | 18,999.99 | 15,877.48 | 24,269 |
| 2021-12-02 | 19,399.99 | 19,999.99 | 18,600.00 | 19,499.99 | 16,295.31 | 18,082 |
| 2021-12-01 | 18,700.00 | 18,999.99 | 18,500.00 | 18,800.00 | 15,710.35 | 23,118 |
| 2021-11-30 | 18,800.00 | 19,899.99 | 18,700.00 | 18,700.00 | 15,626.79 | 8,698 |
| 2021-11-29 | 18,999.99 | 18,999.99 | 18,700.00 | 18,700.00 | 15,626.79 | 13,161 |
| 2021-11-26 | 18,500.00 | 19,099.99 | 18,500.00 | 19,099.99 | 15,961.05 | 9,735 |
| 2021-11-25 | 18,700.00 | 18,800.00 | 18,500.00 | 18,500.00 | 15,459.65 | 10,414 |
| 2021-11-24 | 18,800.00 | 19,099.99 | 18,800.00 | 18,800.00 | 15,710.35 | 12,932 |
| 2021-11-23 | 19,999.99 | 19,999.99 | 18,999.99 | 18,999.99 | 15,877.48 | 4,594 |
| 2021-11-22 | 18,600.00 | 20,499.99 | 18,500.00 | 19,999.99 | 16,713.14 | 11,791 |
| 2021-11-19 | 18,600.00 | 18,800.00 | 18,600.00 | 18,800.00 | 15,710.35 | 6,523 |
| 2021-11-18 | 18,700.00 | 18,700.00 | 18,600.00 | 18,600.00 | 15,543.22 | 8,469 |
| 2021-11-17 | 20,399.99 | 20,499.99 | 18,700.00 | 18,700.00 | 15,626.79 | 9,499 |
| 2021-11-16 | 18,999.99 | 19,199.99 | 18,700.00 | 18,700.00 | 15,626.79 | 10,071 |
| 2021-11-15 | 18,999.99 | 21,299.99 | 18,999.99 | 19,499.99 | 16,295.31 | 7,553 |
| 2021-11-12 | 19,499.99 | 19,499.99 | 18,000.00 | 19,399.99 | 16,211.75 | 1,602 |
| 2021-11-11 | 19,499.99 | 20,299.99 | 17,800.00 | 17,800.00 | 14,874.69 | 10,874 |
| 2021-11-10 | 17,100.00 | 18,500.00 | 17,100.00 | 18,500.00 | 15,459.65 | 9,728 |
| 2021-11-09 | 17,200.00 | 18,000.00 | 17,200.00 | 17,200.00 | 14,373.30 | 3,635 |
| 2021-11-08 | 17,100.00 | 18,400.00 | 17,100.00 | 17,100.00 | 14,289.73 | 4,312 |
| 2021-11-05 | 17,000.00 | 17,500.00 | 17,000.00 | 17,000.00 | 14,206.17 | 4,810 |
| 2021-11-03 | 17,100.00 | 17,700.00 | 17,100.00 | 17,700.00 | 14,791.13 | 5,536 |
| 2021-11-02 | 16,900.00 | 18,000.00 | 16,900.00 | 17,200.00 | 14,373.30 | 6,488 |
| 2021-11-01 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 14,039.04 | 3,433 |
| 2021-10-29 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 14,373.30 | 1,144 |
| 2021-10-28 | 17,700.00 | 17,800.00 | 17,400.00 | 17,400.00 | 14,540.43 | 6,066 |
| 2021-10-27 | 17,100.00 | 17,400.00 | 17,100.00 | 17,300.00 | 14,456.87 | 7,210 |
| 2021-10-26 | 17,700.00 | 17,700.00 | 17,500.00 | 17,500.00 | 14,624.00 | 1,833 |
| 2021-10-25 | 17,800.00 | 17,800.00 | 17,700.00 | 17,700.00 | 14,791.13 | 1,030 |
| 2021-10-22 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 14,456.87 | 5,727 |
| 2021-10-21 | 15,500.00 | 17,600.00 | 15,500.00 | 17,600.00 | 14,707.56 | 16,828 |
| 2021-10-20 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 13,370.51 | 3,433 |
← NewerPage 17 of 17 · 1,009 trading days
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.