Cholon Real Estate JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	11,600.00	11,700.00	11,600.00	11,700.00	11,245.67	3,751
2024-03-15	11,600.00	11,600.00	11,500.00	11,500.00	11,053.44	9,884
2024-03-14	11,600.00	11,600.00	11,600.00	11,600.00	11,149.55	104
2024-03-13	11,600.00	11,600.00	11,600.00	11,600.00	11,149.55	1,561
2024-03-12	11,300.00	11,600.00	11,300.00	11,600.00	11,149.55	25,802
2024-03-11	11,300.00	11,300.00	11,300.00	11,300.00	10,861.20	437
2024-03-08	11,300.00	11,300.00	11,000.00	11,300.00	10,861.20	3,121
2024-03-07	11,400.00	11,500.00	11,000.00	11,300.00	10,861.20	1,566
2024-03-06	11,500.00	11,500.00	11,500.00	11,500.00	11,053.44	208
2024-03-05	11,200.00	11,500.00	10,800.00	11,500.00	11,053.44	63,366
2024-03-04	11,800.00	11,800.00	11,200.00	11,200.00	10,765.09	22,785
2024-03-01	11,700.00	11,900.00	11,700.00	11,800.00	11,341.79	3,225
2024-02-29	11,500.00	11,600.00	11,400.00	11,600.00	11,149.55	322,732
2024-02-28	11,500.00	11,700.00	11,500.00	11,700.00	11,245.67	5,618
2024-02-27	11,500.00	11,800.00	11,500.00	11,800.00	11,341.79	10,924
2024-02-26	11,800.00	11,900.00	11,700.00	11,800.00	11,341.79	13,005
2024-02-23	11,800.00	11,800.00	11,500.00	11,700.00	11,245.67	2,611
2024-02-22	11,800.00	11,900.00	11,500.00	11,800.00	11,341.79	4,690
2024-02-20	11,900.00	11,900.00	11,300.00	11,800.00	11,341.79	3,433
2024-02-19	12,200.00	12,300.00	11,300.00	11,800.00	11,341.79	8,438
2024-02-16	12,000.00	12,200.00	12,000.00	12,200.00	11,726.25	2,185
2024-02-15	13,000.00	13,100.00	11,700.00	11,700.00	11,245.67	42,449
2024-02-06	12,900.00	13,100.00	12,900.00	13,000.00	12,495.19	9,051
2024-02-02	13,000.00	13,000.00	12,700.00	12,800.00	12,302.96	3,745
2024-01-30	13,100.00	13,100.00	13,100.00	13,100.00	12,591.31	1,040
2024-01-29	13,000.00	13,100.00	12,900.00	12,900.00	12,399.07	3,433
2024-01-26	13,000.00	13,200.00	13,000.00	13,000.00	12,495.19	2,185
2024-01-25	13,600.00	13,700.00	12,600.00	12,600.00	12,110.72	2,516
2024-01-24	13,700.00	13,700.00	13,000.00	13,700.00	13,168.01	313,681
2024-01-23	13,400.00	13,899.99	12,200.00	13,800.00	13,264.12	16,334
2024-01-22	13,400.00	13,400.00	13,400.00	13,400.00	12,879.66	1,561
2024-01-19	13,400.00	13,800.00	13,400.00	13,500.00	12,975.77	7,283
2024-01-18	13,300.00	13,400.00	13,300.00	13,400.00	12,879.66	2,187
2024-01-17	13,300.00	13,300.00	13,300.00	13,300.00	12,783.54	2,097
2024-01-16	12,700.00	13,100.00	12,700.00	13,100.00	12,591.31	1,644
2024-01-10	13,500.00	13,500.00	13,400.00	13,400.00	12,879.66	2,185
2024-01-09	13,899.99	13,899.99	12,800.00	13,600.00	13,071.89	4,787
2024-01-05	13,800.00	13,999.99	12,700.00	13,999.99	13,456.36	7,491
2024-01-04	13,600.00	13,899.99	13,400.00	13,899.99	13,360.24	6,346
2024-01-03	13,800.00	13,899.99	12,600.00	13,700.00	13,168.01	8,427
2024-01-02	13,600.00	13,899.99	13,600.00	13,899.99	13,360.24	5,202
2023-12-29	13,700.00	13,899.99	12,600.00	13,700.00	13,168.01	154,499
2023-12-28	13,000.00	13,800.00	13,000.00	13,800.00	13,264.12	5,202
2023-12-27	13,600.00	13,700.00	13,600.00	13,700.00	13,168.01	4,682
2023-12-26	13,500.00	13,700.00	13,400.00	13,700.00	13,168.01	3,121
2023-12-25	13,800.00	13,899.99	12,300.00	13,600.00	13,071.89	6,659
2023-12-20	13,300.00	13,500.00	13,300.00	13,500.00	12,975.77	2,601
2023-12-15	13,899.99	13,899.99	13,899.99	13,899.99	13,360.24	1,040
2023-12-14	13,999.99	13,999.99	13,999.99	13,999.99	13,456.36	1,596
2023-12-13	13,899.99	13,899.99	13,899.99	13,899.99	13,360.24	108,618
2023-12-12	12,700.00	13,999.99	12,500.00	13,999.99	13,456.36	4,162
2023-12-11	13,600.00	13,800.00	13,600.00	13,800.00	13,264.12	1,561
2023-12-08	13,300.00	13,600.00	13,300.00	13,600.00	13,071.89	3,225
2023-12-07	13,300.00	13,300.00	13,300.00	13,300.00	12,783.54	1,561
2023-12-06	13,300.00	13,400.00	13,300.00	13,400.00	12,879.66	3,122
2023-12-05	13,200.00	13,200.00	13,200.00	13,200.00	12,687.42	1,561
2023-12-04	13,100.00	13,300.00	13,100.00	13,300.00	12,783.54	5,202
2023-12-01	13,000.00	13,000.00	13,000.00	13,000.00	12,495.19	2,082
2023-11-30	12,700.00	12,800.00	12,700.00	12,800.00	12,302.96	2,601
2023-11-29	12,200.00	12,700.00	12,200.00	12,700.00	12,206.84	3,225

← NewerPage 9 of 17 · 1,012 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.