Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 5,230.00 | 5,390.00 | 5,200.00 | 5,370.00 | 5,370.00 | 5,764,300 |
| 2024-08-15 | 5,150.00 | 5,250.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,492,400 |
| 2024-08-14 | 5,270.00 | 5,300.00 | 5,180.00 | 5,250.00 | 5,250.00 | 2,391,000 |
| 2024-08-13 | 5,170.00 | 5,250.00 | 5,170.00 | 5,250.00 | 5,250.00 | 2,135,200 |
| 2024-08-12 | 5,220.00 | 5,240.00 | 5,180.00 | 5,180.00 | 5,180.00 | 2,946,400 |
| 2024-08-09 | 5,210.00 | 5,270.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2,070,200 |
| 2024-08-08 | 5,230.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1,766,100 |
| 2024-08-07 | 5,270.00 | 5,280.00 | 5,150.00 | 5,250.00 | 5,250.00 | 2,034,500 |
| 2024-08-06 | 5,200.00 | 5,300.00 | 5,050.00 | 5,250.00 | 5,250.00 | 1,883,200 |
| 2024-08-05 | 5,340.00 | 5,340.00 | 5,120.00 | 5,120.00 | 5,120.00 | 2,809,600 |
| 2024-08-02 | 5,170.00 | 5,500.00 | 4,980.00 | 5,500.00 | 5,500.00 | 3,028,800 |
| 2024-08-01 | 5,300.00 | 5,340.00 | 5,160.00 | 5,170.00 | 5,170.00 | 2,534,400 |
| 2024-07-31 | 5,360.00 | 5,380.00 | 5,290.00 | 5,350.00 | 5,350.00 | 3,220,000 |
| 2024-07-30 | 5,380.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 2,573,200 |
| 2024-07-29 | 5,380.00 | 5,420.00 | 5,340.00 | 5,380.00 | 5,380.00 | 2,766,600 |
| 2024-07-26 | 5,380.00 | 5,430.00 | 5,310.00 | 5,380.00 | 5,380.00 | 2,655,400 |
| 2024-07-25 | 5,400.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 2,490,900 |
| 2024-07-24 | 5,350.00 | 5,420.00 | 5,200.00 | 5,420.00 | 5,420.00 | 3,089,100 |
| 2024-07-23 | 5,500.00 | 5,510.00 | 5,320.00 | 5,400.00 | 5,400.00 | 2,594,400 |
| 2024-07-22 | 5,520.00 | 5,530.00 | 5,330.00 | 5,490.00 | 5,490.00 | 4,004,400 |
| 2024-07-19 | 5,650.00 | 5,660.00 | 5,460.00 | 5,590.00 | 5,590.00 | 3,575,000 |
| 2024-07-18 | 5,600.00 | 5,670.00 | 5,410.00 | 5,670.00 | 5,670.00 | 4,744,100 |
| 2024-07-17 | 5,750.00 | 5,770.00 | 5,400.00 | 5,630.00 | 5,630.00 | 4,851,500 |
| 2024-07-16 | 5,900.00 | 5,900.00 | 5,700.00 | 5,790.00 | 5,790.00 | 3,378,400 |
| 2024-07-15 | 5,630.00 | 5,950.00 | 5,630.00 | 5,850.00 | 5,850.00 | 7,291,300 |
| 2024-07-12 | 5,660.00 | 5,670.00 | 5,600.00 | 5,610.00 | 5,610.00 | 2,918,100 |
| 2024-07-11 | 5,610.00 | 5,710.00 | 5,600.00 | 5,670.00 | 5,670.00 | 3,147,900 |
| 2024-07-10 | 5,660.00 | 5,660.00 | 5,590.00 | 5,630.00 | 5,630.00 | 2,091,400 |
| 2024-07-09 | 5,680.00 | 5,720.00 | 5,600.00 | 5,650.00 | 5,650.00 | 3,147,500 |
| 2024-07-08 | 5,730.00 | 5,750.00 | 5,610.00 | 5,690.00 | 5,690.00 | 3,098,700 |
| 2024-07-05 | 5,690.00 | 5,770.00 | 5,620.00 | 5,740.00 | 5,740.00 | 3,966,000 |
| 2024-07-04 | 5,600.00 | 5,690.00 | 5,590.00 | 5,690.00 | 5,690.00 | 2,631,400 |
| 2024-07-03 | 5,630.00 | 5,650.00 | 5,560.00 | 5,650.00 | 5,650.00 | 2,835,700 |
| 2024-07-02 | 5,590.00 | 5,640.00 | 5,520.00 | 5,630.00 | 5,630.00 | 3,107,200 |
| 2024-07-01 | 5,570.00 | 5,580.00 | 5,480.00 | 5,580.00 | 5,580.00 | 1,915,900 |
| 2024-06-28 | 5,620.00 | 5,650.00 | 5,310.00 | 5,550.00 | 5,550.00 | 2,581,300 |
| 2024-06-27 | 5,650.00 | 5,660.00 | 5,570.00 | 5,650.00 | 5,650.00 | 2,080,800 |
| 2024-06-26 | 5,610.00 | 5,690.00 | 5,610.00 | 5,660.00 | 5,660.00 | 2,588,300 |
| 2024-06-25 | 5,670.00 | 5,720.00 | 5,580.00 | 5,670.00 | 5,670.00 | 2,464,700 |
| 2024-06-24 | 5,600.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | 4,246,300 |
| 2024-06-21 | 5,670.00 | 5,670.00 | 5,580.00 | 5,640.00 | 5,640.00 | 2,606,400 |
| 2024-06-20 | 5,680.00 | 5,700.00 | 5,590.00 | 5,660.00 | 5,660.00 | 2,098,600 |
| 2024-06-19 | 5,720.00 | 5,720.00 | 5,640.00 | 5,690.00 | 5,690.00 | 1,996,800 |
| 2024-06-18 | 5,690.00 | 5,750.00 | 5,630.00 | 5,700.00 | 5,700.00 | 2,851,900 |
| 2024-06-17 | 5,750.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | 3,380,700 |
| 2024-06-14 | 5,890.00 | 5,920.00 | 5,750.00 | 5,750.00 | 5,750.00 | 2,569,400 |
| 2024-06-13 | 5,820.00 | 5,940.00 | 5,810.00 | 5,880.00 | 5,880.00 | 2,883,800 |
| 2024-06-12 | 5,830.00 | 5,880.00 | 5,680.00 | 5,860.00 | 5,860.00 | 3,823,300 |
| 2024-06-11 | 5,890.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,840.00 | 3,841,300 |
| 2024-06-10 | 5,900.00 | 5,960.00 | 5,830.00 | 5,890.00 | 5,890.00 | 3,138,400 |
| 2024-06-07 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,900.00 | 2,405,100 |
| 2024-06-06 | 5,920.00 | 5,980.00 | 5,830.00 | 5,900.00 | 5,900.00 | 3,674,700 |
| 2024-06-05 | 5,920.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | 3,202,100 |
| 2024-06-04 | 5,990.00 | 5,990.00 | 5,880.00 | 5,920.00 | 5,920.00 | 2,972,500 |
| 2024-06-03 | 5,990.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 3,747,000 |
| 2024-05-31 | 6,020.00 | 6,100.00 | 5,860.00 | 5,860.00 | 5,860.00 | 4,914,600 |
| 2024-05-30 | 5,950.00 | 6,030.00 | 5,800.00 | 6,030.00 | 6,030.00 | 3,319,800 |
| 2024-05-29 | 5,660.00 | 6,070.00 | 5,650.00 | 6,030.00 | 6,030.00 | 10,268,800 |
| 2024-05-28 | 5,680.00 | 5,750.00 | 5,630.00 | 5,720.00 | 5,720.00 | 3,148,900 |
| 2024-05-27 | 5,700.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 2,454,500 |
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.