Khang Dien House Trading and Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14,850.00 | 15,300.00 | 14,800.00 | 15,100.00 | 15,100.00 | 7,885,300 |
| 2026-10-22 | 14,900.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | 6,358,600 |
| 2026-10-21 | 14,250.00 | 15,000.00 | 14,200.00 | 14,850.00 | 14,850.00 | 10,272,700 |
| 2026-10-20 | 14,150.00 | 14,350.00 | 13,900.00 | 14,150.00 | 14,150.00 | 3,104,800 |
| 2026-10-19 | 14,400.00 | 14,400.00 | 14,050.00 | 14,150.00 | 14,150.00 | 3,073,100 |
| 2026-10-16 | 13,700.00 | 14,300.00 | 13,650.00 | 14,150.00 | 14,150.00 | 7,622,200 |
| 2026-10-15 | 13,450.00 | 13,750.00 | 13,400.00 | 13,650.00 | 13,650.00 | 4,011,700 |
| 2026-10-14 | 13,500.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 2,336,600 |
| 2026-10-13 | 13,650.00 | 13,800.00 | 13,450.00 | 13,500.00 | 13,500.00 | 2,906,000 |
| 2026-10-12 | 13,500.00 | 13,750.00 | 13,400.00 | 13,700.00 | 13,700.00 | 2,725,000 |
| 2026-10-09 | 13,000.00 | 13,750.00 | 13,000.00 | 13,400.00 | 13,400.00 | 6,109,200 |
| 2026-10-08 | 13,500.00 | 13,600.00 | 13,100.00 | 13,250.00 | 13,250.00 | 2,970,100 |
| 2026-10-07 | 13,650.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 2,409,600 |
| 2026-10-06 | 13,636.37 | 13,636.37 | 13,272.73 | 13,500.00 | 13,500.00 | 5,887,859 |
| 2026-10-05 | 13,727.27 | 13,818.18 | 13,545.46 | 13,636.37 | 13,636.37 | 3,497,009 |
| 2026-10-02 | 13,818.18 | 13,818.18 | 13,590.91 | 13,727.27 | 13,727.27 | 3,486,669 |
| 2026-10-01 | 13,863.64 | 13,954.55 | 13,636.37 | 13,772.73 | 13,772.73 | 3,587,099 |
| 2026-09-30 | 14,045.46 | 14,136.37 | 13,863.64 | 13,954.55 | 13,954.55 | 2,929,959 |
| 2026-09-29 | 13,863.64 | 14,181.82 | 13,727.27 | 13,954.55 | 13,954.55 | 4,990,369 |
| 2026-09-28 | 14,272.73 | 14,272.73 | 13,590.91 | 13,909.09 | 13,909.09 | 6,659,729 |
| 2026-09-25 | 14,272.73 | 14,363.64 | 14,090.91 | 14,272.73 | 14,272.73 | 3,211,999 |
| 2026-09-24 | 14,318.18 | 14,409.09 | 14,181.82 | 14,272.73 | 14,272.73 | 3,730,539 |
| 2026-09-23 | 14,590.91 | 14,590.91 | 14,272.73 | 14,409.09 | 14,409.09 | 3,636,709 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-08-19 | 525.0003 VND |
| 2019-06-11 | 650.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.