Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KHG.VN stock page

Khai Hoan Land Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,540.004,540.004,450.004,510.004,510.003,327,302
2026-10-164,520.004,550.004,500.004,520.004,520.002,556,351
2026-10-154,500.004,530.004,460.004,520.004,520.003,002,719
2026-10-144,530.004,530.004,440.004,520.004,520.002,378,441
2026-10-134,540.004,580.004,480.004,530.004,530.002,844,900
2026-10-124,560.004,570.004,490.004,540.004,540.001,908,528
2026-10-094,510.004,590.004,430.004,550.004,550.003,261,207
2026-10-084,520.004,530.004,470.004,510.004,510.001,912,029
2026-10-074,500.004,530.004,400.004,520.004,520.001,907,253
2026-10-064,560.004,560.004,450.004,540.004,540.002,099,267
2026-10-054,550.004,590.004,490.004,550.004,550.001,509,231
2026-10-024,630.004,630.004,530.004,590.004,590.001,876,818
2026-10-014,630.004,650.004,590.004,620.004,620.002,238,039
2026-09-304,650.004,680.004,630.004,670.004,670.002,120,416
2026-09-294,680.004,710.004,600.004,710.004,710.001,979,571
2026-09-284,680.004,730.004,540.004,730.004,730.002,643,479
2026-09-254,550.004,720.004,510.004,720.004,720.004,329,925
2026-09-244,560.004,560.004,490.004,550.004,550.001,151,923
2026-09-234,570.004,590.004,500.004,570.004,570.001,526,049
2026-09-224,500.004,570.004,450.004,570.004,570.001,570,715
2026-09-214,550.004,570.004,450.004,450.004,450.00726,878
2026-09-184,600.004,610.004,550.004,550.004,550.00918,373
2026-09-174,610.004,640.004,570.004,600.004,600.001,084,139
2026-09-164,580.004,610.004,540.004,610.004,610.001,149,931
2026-09-154,580.004,600.004,500.004,600.004,600.001,352,105
2026-09-144,680.004,680.004,600.004,620.004,620.001,331,235
2026-09-114,760.004,760.004,670.004,680.004,680.001,530,769
2026-09-104,820.004,820.004,740.004,750.004,750.001,238,831
2026-09-094,860.004,860.004,800.004,820.004,820.001,246,249
2026-09-084,860.004,860.004,820.004,860.004,860.001,350,425
2026-09-074,870.004,880.004,840.004,860.004,860.001,467,486
2026-09-044,840.004,870.004,800.004,870.004,870.001,993,177
2026-09-034,830.004,830.004,800.004,830.004,830.001,372,269
2026-08-284,900.004,900.004,840.004,850.004,850.00803,559
2026-08-274,870.004,900.004,820.004,890.004,890.001,278,466
2026-08-264,860.004,890.004,830.004,890.004,890.001,820,142
2026-08-254,880.004,900.004,840.004,860.004,860.004,699,985
2026-08-244,930.004,930.004,840.004,880.004,880.004,086,066
2026-08-214,780.004,880.004,750.004,850.004,850.002,974,920
2026-08-204,770.004,790.004,750.004,770.004,770.001,591,747
2026-08-194,770.004,780.004,740.004,770.004,770.001,468,802
2026-08-184,770.004,780.004,750.004,770.004,770.001,569,110
2026-08-174,750.004,790.004,720.004,770.004,770.002,366,753
2026-08-144,780.004,800.004,740.004,740.004,740.001,823,947
2026-08-134,810.004,820.004,780.004,800.004,800.002,009,733
2026-08-124,780.004,810.004,760.004,810.004,810.002,150,096
2026-08-114,780.004,900.004,780.004,780.004,780.001,732,270
2026-08-104,750.004,800.004,720.004,780.004,780.002,610,035
2026-08-074,740.004,760.004,720.004,750.004,750.002,260,905
2026-08-064,760.004,760.004,710.004,750.004,750.001,894,797
2026-08-054,710.004,800.004,710.004,740.004,740.002,781,813
2026-08-044,740.004,770.004,730.004,750.004,750.004,722,500
2026-08-034,750.004,760.004,700.004,740.004,740.006,157,653
2026-07-314,740.004,760.004,690.004,720.004,720.001,882,069
2026-07-304,720.004,790.004,690.004,730.004,730.003,972,980
2026-07-294,730.004,740.004,680.004,730.004,730.002,247,433
2026-07-284,650.004,740.004,640.004,730.004,730.001,939,073
2026-07-274,780.004,780.004,680.004,750.004,750.002,657,605
2026-07-244,770.004,790.004,700.004,790.004,790.002,467,043
2026-07-234,760.004,840.004,680.004,790.004,790.004,185,311
Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.