Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5,700.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 2,454,500 |
| 2024-05-24 | 5,690.00 | 5,790.00 | 5,500.00 | 5,700.00 | 5,700.00 | 4,153,100 |
| 2024-05-23 | 5,700.00 | 5,750.00 | 5,620.00 | 5,750.00 | 5,750.00 | 3,536,000 |
| 2024-05-22 | 5,780.00 | 5,810.00 | 5,670.00 | 5,770.00 | 5,770.00 | 3,995,700 |
| 2024-05-21 | 5,750.00 | 5,770.00 | 5,610.00 | 5,750.00 | 5,750.00 | 3,466,700 |
| 2024-05-20 | 5,660.00 | 5,800.00 | 5,620.00 | 5,730.00 | 5,730.00 | 4,015,100 |
| 2024-05-17 | 5,630.00 | 5,650.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2,830,300 |
| 2024-05-16 | 5,700.00 | 5,700.00 | 5,560.00 | 5,640.00 | 5,640.00 | 3,044,700 |
| 2024-05-15 | 5,630.00 | 5,750.00 | 5,590.00 | 5,650.00 | 5,650.00 | 3,063,400 |
| 2024-05-14 | 5,660.00 | 5,660.00 | 5,530.00 | 5,620.00 | 5,620.00 | 2,671,500 |
| 2024-05-13 | 5,520.00 | 5,690.00 | 5,500.00 | 5,610.00 | 5,610.00 | 3,808,100 |
| 2024-05-10 | 5,480.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 2,838,100 |
| 2024-05-09 | 5,470.00 | 5,530.00 | 5,410.00 | 5,480.00 | 5,480.00 | 2,614,700 |
| 2024-05-08 | 5,470.00 | 5,480.00 | 5,390.00 | 5,480.00 | 5,480.00 | 3,132,000 |
| 2024-05-07 | 5,550.00 | 5,600.00 | 5,450.00 | 5,510.00 | 5,510.00 | 2,247,500 |
| 2024-05-06 | 5,400.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | 3,400,200 |
| 2024-05-03 | 5,370.00 | 5,400.00 | 5,330.00 | 5,380.00 | 5,380.00 | 2,093,700 |
| 2024-05-02 | 5,400.00 | 5,460.00 | 5,280.00 | 5,380.00 | 5,380.00 | 3,169,200 |
| 2024-04-26 | 5,410.00 | 5,480.00 | 5,390.00 | 5,390.00 | 5,390.00 | 3,165,100 |
| 2024-04-25 | 5,410.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 2,537,900 |
| 2024-04-24 | 5,370.00 | 5,600.00 | 5,370.00 | 5,410.00 | 5,410.00 | 4,390,000 |
| 2024-04-23 | 5,430.00 | 5,430.00 | 5,290.00 | 5,410.00 | 5,410.00 | 2,507,900 |
| 2024-04-22 | 5,480.00 | 5,480.00 | 5,300.00 | 5,450.00 | 5,450.00 | 3,324,600 |
| 2024-04-19 | 5,470.00 | 5,470.00 | 5,100.00 | 5,380.00 | 5,380.00 | 5,478,700 |
| 2024-04-17 | 5,690.00 | 5,690.00 | 5,410.00 | 5,470.00 | 5,470.00 | 2,646,100 |
| 2024-04-16 | 5,600.00 | 5,700.00 | 5,360.00 | 5,610.00 | 5,610.00 | 5,809,500 |
| 2024-04-15 | 6,120.00 | 6,180.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,626,900 |
| 2024-04-12 | 6,180.00 | 6,180.00 | 6,080.00 | 6,150.00 | 6,150.00 | 3,172,300 |
| 2024-04-11 | 6,100.00 | 6,150.00 | 6,030.00 | 6,150.00 | 6,150.00 | 2,219,200 |
| 2024-04-10 | 6,210.00 | 6,240.00 | 6,120.00 | 6,130.00 | 6,130.00 | 2,224,000 |
| 2024-04-09 | 6,140.00 | 6,210.00 | 6,070.00 | 6,210.00 | 6,210.00 | 3,484,800 |
| 2024-04-08 | 6,200.00 | 6,220.00 | 6,080.00 | 6,100.00 | 6,100.00 | 3,331,000 |
| 2024-04-05 | 6,210.00 | 6,240.00 | 6,130.00 | 6,160.00 | 6,160.00 | 4,551,500 |
| 2024-04-04 | 6,330.00 | 6,370.00 | 6,210.00 | 6,300.00 | 6,300.00 | 5,947,200 |
| 2024-04-03 | 6,500.00 | 6,500.00 | 6,340.00 | 6,370.00 | 6,370.00 | 4,883,100 |
| 2024-04-02 | 6,510.00 | 6,530.00 | 6,430.00 | 6,530.00 | 6,530.00 | 4,271,000 |
| 2024-04-01 | 6,350.00 | 6,550.00 | 6,290.00 | 6,540.00 | 6,540.00 | 7,259,800 |
| 2024-03-29 | 6,450.00 | 6,450.00 | 6,310.00 | 6,370.00 | 6,370.00 | 4,376,500 |
| 2024-03-28 | 6,490.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,480.00 | 3,672,300 |
| 2024-03-27 | 6,540.00 | 6,540.00 | 6,410.00 | 6,500.00 | 6,500.00 | 4,307,100 |
| 2024-03-26 | 6,540.00 | 6,540.00 | 6,400.00 | 6,530.00 | 6,530.00 | 6,334,300 |
| 2024-03-25 | 6,370.00 | 6,590.00 | 6,350.00 | 6,530.00 | 6,530.00 | 9,337,400 |
| 2024-03-22 | 6,400.00 | 6,480.00 | 6,270.00 | 6,380.00 | 6,380.00 | 5,690,900 |
| 2024-03-21 | 6,110.00 | 6,400.00 | 6,070.00 | 6,390.00 | 6,390.00 | 11,697,100 |
| 2024-03-20 | 6,140.00 | 6,140.00 | 6,050.00 | 6,100.00 | 6,100.00 | 3,236,700 |
| 2024-03-19 | 6,200.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | 2,433,400 |
| 2024-03-18 | 6,150.00 | 6,290.00 | 6,000.00 | 6,150.00 | 6,150.00 | 7,269,100 |
| 2024-03-15 | 6,080.00 | 6,170.00 | 6,020.00 | 6,130.00 | 6,130.00 | 3,849,000 |
| 2024-03-14 | 6,100.00 | 6,140.00 | 6,020.00 | 6,080.00 | 6,080.00 | 2,944,300 |
| 2024-03-13 | 6,030.00 | 6,080.00 | 5,990.00 | 6,080.00 | 6,080.00 | 3,848,800 |
| 2024-03-12 | 6,040.00 | 6,050.00 | 5,980.00 | 6,030.00 | 6,030.00 | 3,198,100 |
| 2024-03-11 | 6,100.00 | 6,130.00 | 5,990.00 | 6,040.00 | 6,040.00 | 3,793,100 |
| 2024-03-08 | 6,160.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,120.00 | 3,086,700 |
| 2024-03-07 | 6,150.00 | 6,180.00 | 6,110.00 | 6,160.00 | 6,160.00 | 3,574,500 |
| 2024-03-06 | 6,190.00 | 6,220.00 | 6,110.00 | 6,190.00 | 6,190.00 | 2,918,900 |
| 2024-03-05 | 6,210.00 | 6,210.00 | 6,140.00 | 6,210.00 | 6,210.00 | 2,935,900 |
| 2024-03-04 | 6,150.00 | 6,280.00 | 6,150.00 | 6,230.00 | 6,230.00 | 4,694,000 |
| 2024-03-01 | 6,120.00 | 6,140.00 | 6,060.00 | 6,140.00 | 6,140.00 | 4,041,700 |
| 2024-02-29 | 6,130.00 | 6,150.00 | 6,060.00 | 6,120.00 | 6,120.00 | 3,303,200 |
| 2024-02-28 | 6,150.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | 3,123,400 |
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.