Cholon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	12,900.00	12,900.00	12,900.00	12,900.00	12,399.07	1,040
2024-07-01	13,000.00	13,000.00	13,000.00	13,000.00	12,495.19	520
2024-06-28	12,100.00	12,800.00	12,100.00	12,800.00	12,302.96	3,225
2024-06-27	12,000.00	12,100.00	12,000.00	12,100.00	11,630.14	5,722
2024-06-25	12,200.00	13,000.00	12,200.00	13,000.00	12,495.19	11,548
2024-06-24	12,300.00	12,300.00	12,100.00	12,100.00	11,630.14	3,121
2024-06-21	13,100.00	13,400.00	13,100.00	13,300.00	12,783.54	4,682
2024-06-20	13,000.00	13,200.00	13,000.00	13,200.00	12,687.42	2,222
2024-06-19	12,700.00	13,100.00	12,700.00	13,100.00	12,591.31	10,404
2024-06-18	13,100.00	13,100.00	13,100.00	13,100.00	12,591.31	1,040
2024-06-17	13,300.00	13,300.00	12,600.00	12,600.00	12,110.72	1,144
2024-06-14	13,000.00	13,300.00	13,000.00	13,300.00	12,783.54	93,324
2024-06-13	13,100.00	13,200.00	13,100.00	13,200.00	12,687.42	2,601
2024-06-12	13,000.00	13,200.00	13,000.00	13,200.00	12,687.42	4,491
2024-06-11	13,000.00	13,100.00	13,000.00	13,100.00	12,591.31	2,913
2024-06-10	12,200.00	13,100.00	12,200.00	13,100.00	12,591.31	10,200
2024-06-07	12,100.00	12,200.00	12,100.00	12,200.00	11,726.25	2,809
2024-06-06	12,100.00	12,200.00	12,100.00	12,200.00	11,726.25	2,913
2024-06-05	12,100.00	12,100.00	12,100.00	12,100.00	11,630.14	17,687
2024-06-03	11,900.00	12,300.00	11,900.00	12,300.00	11,822.37	46,922
2024-05-29	11,800.00	12,500.00	11,600.00	12,500.00	12,014.61	80,839
2024-05-28	12,300.00	12,600.00	12,300.00	12,600.00	12,110.72	6,034
2024-05-24	12,300.00	12,300.00	12,300.00	12,300.00	11,822.37	3,225
2024-05-22	12,400.00	12,400.00	12,400.00	12,400.00	11,918.49	208
2024-05-21	12,400.00	12,400.00	12,200.00	12,400.00	11,918.49	2,497
2024-05-20	12,400.00	12,400.00	12,400.00	12,400.00	11,918.49	1,248
2024-05-16	12,300.00	12,400.00	12,300.00	12,400.00	11,918.49	2,497
2024-05-15	12,500.00	12,500.00	11,700.00	11,700.00	11,245.67	3,756
2024-05-14	12,500.00	12,600.00	12,500.00	12,500.00	12,014.61	2,601
2024-05-13	12,500.00	12,500.00	12,000.00	12,500.00	12,014.61	3,329
2024-05-10	12,600.00	12,600.00	12,000.00	12,000.00	11,534.02	2,400
2024-05-09	12,400.00	12,400.00	12,400.00	12,400.00	11,918.49	1,873
2024-05-07	12,800.00	12,800.00	12,800.00	12,800.00	12,302.96	1,049
2024-05-06	12,100.00	13,000.00	12,100.00	12,500.00	12,014.61	3,641
2024-04-26	12,700.00	13,000.00	12,200.00	12,900.00	12,399.07	12,789
2024-04-24	12,500.00	12,700.00	12,000.00	12,700.00	12,206.84	6,867
2024-04-23	12,500.00	12,500.00	12,300.00	12,500.00	12,014.61	2,185
2024-04-22	12,500.00	12,500.00	12,500.00	12,500.00	12,014.61	1,561
2024-04-19	12,000.00	12,500.00	12,000.00	12,500.00	12,014.61	2,185
2024-04-16	12,700.00	12,800.00	12,000.00	12,500.00	12,014.61	3,329
2024-04-15	12,700.00	12,700.00	12,700.00	12,700.00	12,206.84	1,565
2024-04-12	12,400.00	12,600.00	12,400.00	12,600.00	12,110.72	17,271
2024-04-11	12,200.00	12,400.00	12,200.00	12,400.00	11,918.49	8,220
2024-04-10	12,000.00	12,200.00	12,000.00	12,200.00	11,726.25	2,190
2024-04-09	12,200.00	12,200.00	12,200.00	12,200.00	11,726.25	3,121
2024-04-08	12,200.00	12,300.00	12,200.00	12,200.00	11,726.25	5,202
2024-04-05	12,200.00	12,300.00	12,100.00	12,100.00	11,630.14	4,267
2024-04-04	12,100.00	12,200.00	12,100.00	12,100.00	11,630.14	5,514
2024-04-03	12,000.00	12,200.00	12,000.00	12,200.00	11,726.25	8,219
2024-04-02	11,900.00	12,000.00	11,900.00	12,000.00	11,534.02	2,705
2024-04-01	11,800.00	11,800.00	11,800.00	11,800.00	11,341.79	832
2024-03-29	12,000.00	12,000.00	11,900.00	11,900.00	11,437.90	1,665
2024-03-28	12,000.00	12,000.00	12,000.00	12,000.00	11,534.02	1,561
2024-03-27	12,000.00	12,000.00	12,000.00	12,000.00	11,534.02	1,561
2024-03-26	12,000.00	12,000.00	12,000.00	12,000.00	11,534.02	1,874
2024-03-25	12,100.00	12,100.00	11,100.00	12,000.00	11,534.02	2,738
2024-03-22	12,000.00	12,100.00	12,000.00	12,100.00	11,630.14	2,081
2024-03-21	11,900.00	12,100.00	11,900.00	12,100.00	11,630.14	4,266
2024-03-20	11,600.00	11,900.00	11,600.00	11,900.00	11,437.90	6,468
2024-03-19	11,700.00	11,700.00	11,600.00	11,600.00	11,149.55	2,393

← NewerPage 8 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.