Khanh Hoa Power Joint Stock Company (KHP.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 9,650.00 | 9,750.00 | 9,540.00 | 9,680.00 | 9,680.00 | 304,000 |
| 21 May 2024 | 9,780.00 | 9,780.00 | 9,570.00 | 9,600.00 | 9,600.00 | 286,500 |
| 20 May 2024 | 9,480.00 | 9,900.00 | 9,480.00 | 9,800.00 | 9,800.00 | 462,000 |
| 17 May 2024 | 9,400.00 | 9,530.00 | 9,350.00 | 9,450.00 | 9,450.00 | 63,900 |
| 16 May 2024 | 9,460.00 | 9,550.00 | 9,450.00 | 9,460.00 | 9,460.00 | 142,200 |
| 15 May 2024 | 9,590.00 | 9,590.00 | 9,430.00 | 9,430.00 | 9,430.00 | 223,700 |
| 14 May 2024 | 9,610.00 | 9,650.00 | 9,400.00 | 9,600.00 | 9,600.00 | 168,700 |
| 13 May 2024 | 9,340.00 | 9,940.00 | 9,340.00 | 9,620.00 | 9,620.00 | 383,600 |
| 10 May 2024 | 9,250.00 | 9,300.00 | 9,220.00 | 9,300.00 | 9,300.00 | 114,500 |
| 09 May 2024 | 9,290.00 | 9,300.00 | 9,200.00 | 9,210.00 | 9,210.00 | 59,000 |
| 08 May 2024 | 9,310.00 | 9,320.00 | 9,220.00 | 9,260.00 | 9,260.00 | 168,600 |
| 07 May 2024 | 9,300.00 | 9,330.00 | 9,280.00 | 9,310.00 | 9,310.00 | 111,000 |
| 06 May 2024 | 9,210.00 | 9,360.00 | 9,210.00 | 9,320.00 | 9,320.00 | 207,300 |
| 03 May 2024 | 9,200.00 | 9,220.00 | 9,100.00 | 9,220.00 | 9,220.00 | 267,100 |
| 02 May 2024 | 9,070.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 280,900 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 9,080.00 | 9,100.00 | 9,000.00 | 9,070.00 | 9,070.00 | 93,700 |
| 25 Apr 2024 | 9,060.00 | 9,200.00 | 9,000.00 | 9,080.00 | 9,080.00 | 81,000 |
| 24 Apr 2024 | 9,000.00 | 9,040.00 | 8,800.00 | 9,000.00 | 9,000.00 | 45,700 |
| 23 Apr 2024 | 9,010.00 | 9,010.00 | 8,900.00 | 9,000.00 | 9,000.00 | 9,400 |
| 22 Apr 2024 | 9,100.00 | 9,100.00 | 8,900.00 | 9,000.00 | 9,000.00 | 6,400 |
| 19 Apr 2024 | 9,000.00 | 9,040.00 | 8,800.00 | 8,900.00 | 8,900.00 | 52,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 9,120.00 | 9,120.00 | 8,700.00 | 9,050.00 | 9,050.00 | 33,700 |
| 16 Apr 2024 | 9,040.00 | 9,100.00 | 8,600.00 | 9,050.00 | 9,050.00 | 111,400 |
| 15 Apr 2024 | 9,130.00 | 9,130.00 | 9,050.00 | 9,120.00 | 9,120.00 | 60,400 |
| 12 Apr 2024 | 9,100.00 | 9,150.00 | 9,100.00 | 9,130.00 | 9,130.00 | 19,000 |
| 11 Apr 2024 | 9,100.00 | 9,150.00 | 9,080.00 | 9,130.00 | 9,130.00 | 14,300 |
| 10 Apr 2024 | 9,100.00 | 9,150.00 | 9,090.00 | 9,150.00 | 9,150.00 | 29,700 |
| 09 Apr 2024 | 9,160.00 | 9,160.00 | 9,000.00 | 9,150.00 | 9,150.00 | 65,700 |
| 08 Apr 2024 | 8,950.00 | 9,140.00 | 8,950.00 | 9,140.00 | 9,140.00 | 2,900 |
| 05 Apr 2024 | 9,100.00 | 9,180.00 | 9,000.00 | 9,150.00 | 9,150.00 | 26,400 |
| 04 Apr 2024 | 9,190.00 | 9,190.00 | 9,110.00 | 9,110.00 | 9,110.00 | 74,000 |
| 03 Apr 2024 | 9,190.00 | 9,200.00 | 9,150.00 | 9,190.00 | 9,190.00 | 62,300 |
| 02 Apr 2024 | 9,040.00 | 9,200.00 | 9,040.00 | 9,190.00 | 9,190.00 | 53,700 |
| 01 Apr 2024 | 9,100.00 | 9,310.00 | 9,070.00 | 9,170.00 | 9,170.00 | 46,400 |
| 29 Mar 2024 | 9,060.00 | 9,060.00 | 8,950.00 | 9,060.00 | 9,060.00 | 44,500 |
| 28 Mar 2024 | 9,100.00 | 9,190.00 | 9,000.00 | 9,000.00 | 9,000.00 | 102,100 |
| 27 Mar 2024 | 9,050.00 | 9,300.00 | 9,050.00 | 9,100.00 | 9,100.00 | 97,000 |
| 26 Mar 2024 | 9,120.00 | 9,130.00 | 8,600.00 | 9,100.00 | 9,100.00 | 97,700 |
| 25 Mar 2024 | 9,270.00 | 9,270.00 | 9,220.00 | 9,240.00 | 9,240.00 | 39,700 |
| 22 Mar 2024 | 9,300.00 | 9,300.00 | 9,230.00 | 9,270.00 | 9,270.00 | 47,300 |
| 21 Mar 2024 | 9,350.00 | 9,350.00 | 9,220.00 | 9,300.00 | 9,300.00 | 74,400 |
| 21 Mar 2024 | 600 Dividend | |||||
| 20 Mar 2024 | 9,850.00 | 9,860.00 | 9,830.00 | 9,850.00 | 9,250.00 | 145,100 |
| 19 Mar 2024 | 9,840.00 | 9,890.00 | 9,840.00 | 9,840.00 | 9,240.61 | 57,400 |
| 18 Mar 2024 | 9,890.00 | 9,920.00 | 9,710.00 | 9,840.00 | 9,240.61 | 150,300 |
| 15 Mar 2024 | 9,880.00 | 9,900.00 | 9,830.00 | 9,850.00 | 9,250.00 | 75,500 |
| 14 Mar 2024 | 9,850.00 | 9,890.00 | 9,850.00 | 9,880.00 | 9,278.17 | 85,500 |
| 13 Mar 2024 | 9,860.00 | 9,890.00 | 9,850.00 | 9,850.00 | 9,250.00 | 51,200 |
| 12 Mar 2024 | 9,860.00 | 9,900.00 | 9,820.00 | 9,860.00 | 9,259.39 | 40,400 |
| 11 Mar 2024 | 9,880.00 | 9,900.00 | 9,810.00 | 9,860.00 | 9,259.39 | 75,200 |
| 08 Mar 2024 | 9,900.00 | 9,900.00 | 9,770.00 | 9,880.00 | 9,278.17 | 69,400 |
| 07 Mar 2024 | 9,920.00 | 9,940.00 | 9,820.00 | 9,900.00 | 9,296.95 | 65,800 |
| 06 Mar 2024 | 9,680.00 | 10,000.00 | 9,680.00 | 9,920.00 | 9,315.74 | 405,800 |
| 05 Mar 2024 | 9,650.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,062.18 | 77,700 |
| 04 Mar 2024 | 9,650.00 | 9,660.00 | 9,620.00 | 9,650.00 | 9,062.18 | 164,000 |
| 01 Mar 2024 | 9,640.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,062.18 | 119,100 |
| 29 Feb 2024 | 9,630.00 | 9,640.00 | 9,590.00 | 9,640.00 | 9,052.79 | 102,700 |
| 28 Feb 2024 | 9,680.00 | 9,680.00 | 9,630.00 | 9,660.00 | 9,071.57 | 34,300 |
| 27 Feb 2024 | 9,610.00 | 9,660.00 | 9,600.00 | 9,660.00 | 9,071.57 | 105,600 |
| 26 Feb 2024 | 9,630.00 | 9,650.00 | 9,500.00 | 9,640.00 | 9,052.79 | 29,300 |
| 23 Feb 2024 | 9,620.00 | 9,650.00 | 9,500.00 | 9,640.00 | 9,052.79 | 65,500 |
| 22 Feb 2024 | 9,600.00 | 9,650.00 | 9,600.00 | 9,610.00 | 9,024.62 | 35,400 |
| 21 Feb 2024 | 9,650.00 | 9,650.00 | 9,600.00 | 9,650.00 | 9,062.18 | 15,900 |
| 20 Feb 2024 | 9,600.00 | 9,800.00 | 9,550.00 | 9,750.00 | 9,156.09 | 82,000 |
| 19 Feb 2024 | 9,700.00 | 9,960.00 | 9,610.00 | 9,800.00 | 9,203.05 | 54,300 |
| 16 Feb 2024 | 9,520.00 | 10,100.00 | 9,410.00 | 9,800.00 | 9,203.05 | 61,400 |
| 15 Feb 2024 | 9,540.00 | 9,540.00 | 9,460.00 | 9,520.00 | 8,940.10 | 54,800 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 9,330.00 | 9,540.00 | 9,330.00 | 9,540.00 | 8,958.88 | 39,200 |
| 06 Feb 2024 | 9,470.00 | 9,690.00 | 9,470.00 | 9,530.00 | 8,949.49 | 96,900 |
| 05 Feb 2024 | 9,430.00 | 9,450.00 | 9,400.00 | 9,440.00 | 8,864.97 | 133,000 |
| 02 Feb 2024 | 9,390.00 | 9,450.00 | 9,370.00 | 9,430.00 | 8,855.58 | 150,100 |
| 01 Feb 2024 | 9,390.00 | 9,390.00 | 9,340.00 | 9,390.00 | 8,818.02 | 61,400 |
| 31 Jan 2024 | 9,400.00 | 9,400.00 | 9,340.00 | 9,390.00 | 8,818.02 | 116,600 |
| 30 Jan 2024 | 9,390.00 | 9,390.00 | 9,310.00 | 9,390.00 | 8,818.02 | 34,800 |
| 29 Jan 2024 | 9,340.00 | 9,390.00 | 9,290.00 | 9,390.00 | 8,818.02 | 106,600 |
| 26 Jan 2024 | 9,340.00 | 9,350.00 | 9,300.00 | 9,340.00 | 8,771.07 | 72,400 |
| 25 Jan 2024 | 9,390.00 | 9,390.00 | 9,300.00 | 9,340.00 | 8,771.07 | 25,800 |
| 24 Jan 2024 | 9,400.00 | 9,400.00 | 9,300.00 | 9,340.00 | 8,771.07 | 64,800 |
| 23 Jan 2024 | 9,400.00 | 9,420.00 | 9,330.00 | 9,400.00 | 8,827.41 | 78,500 |
| 22 Jan 2024 | 9,470.00 | 9,480.00 | 9,300.00 | 9,400.00 | 8,827.41 | 89,600 |
| 19 Jan 2024 | 9,500.00 | 9,540.00 | 9,310.00 | 9,470.00 | 8,893.15 | 141,300 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 9,230.00 | 9,250.00 | 9,190.00 | 9,220.00 | 8,658.38 | 42,200 |
| 16 Jan 2024 | 9,200.00 | 9,230.00 | 9,180.00 | 9,230.00 | 8,667.77 | 59,600 |
| 15 Jan 2024 | 9,120.00 | 9,270.00 | 9,120.00 | 9,200.00 | 8,639.59 | 90,800 |
| 12 Jan 2024 | 9,200.00 | 9,200.00 | 9,160.00 | 9,180.00 | 8,620.81 | 34,400 |
| 11 Jan 2024 | 9,160.00 | 9,200.00 | 9,160.00 | 9,180.00 | 8,620.81 | 21,600 |
| 10 Jan 2024 | 9,150.00 | 9,200.00 | 9,150.00 | 9,200.00 | 8,639.59 | 6,700 |
| 09 Jan 2024 | 9,160.00 | 9,200.00 | 9,150.00 | 9,150.00 | 8,592.64 | 26,000 |
| 08 Jan 2024 | 9,180.00 | 9,200.00 | 9,150.00 | 9,200.00 | 8,639.59 | 18,900 |
| 05 Jan 2024 | 9,160.00 | 9,180.00 | 9,120.00 | 9,180.00 | 8,620.81 | 40,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.