Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 3,727,100 |
| 2024-02-26 | 6,110.00 | 6,150.00 | 6,030.00 | 6,150.00 | 6,150.00 | 3,707,700 |
| 2024-02-23 | 6,300.00 | 6,300.00 | 6,100.00 | 6,110.00 | 6,110.00 | 4,877,500 |
| 2024-02-22 | 6,250.00 | 6,350.00 | 6,180.00 | 6,300.00 | 6,300.00 | 4,275,600 |
| 2024-02-21 | 6,290.00 | 6,330.00 | 6,190.00 | 6,250.00 | 6,250.00 | 4,816,900 |
| 2024-02-20 | 6,400.00 | 6,400.00 | 6,250.00 | 6,320.00 | 6,320.00 | 3,233,700 |
| 2024-02-19 | 6,300.00 | 6,380.00 | 6,210.00 | 6,370.00 | 6,370.00 | 4,981,600 |
| 2024-02-16 | 6,270.00 | 6,320.00 | 6,210.00 | 6,290.00 | 6,290.00 | 3,958,800 |
| 2024-02-15 | 6,060.00 | 6,260.00 | 6,050.00 | 6,260.00 | 6,260.00 | 5,576,200 |
| 2024-02-07 | 6,000.00 | 6,040.00 | 5,960.00 | 6,040.00 | 6,040.00 | 2,839,100 |
| 2024-02-06 | 6,000.00 | 6,030.00 | 5,980.00 | 6,010.00 | 6,010.00 | 2,831,400 |
| 2024-02-05 | 6,040.00 | 6,080.00 | 5,990.00 | 6,040.00 | 6,040.00 | 2,921,100 |
| 2024-02-02 | 5,930.00 | 6,090.00 | 5,930.00 | 6,050.00 | 6,050.00 | 3,003,600 |
| 2024-02-01 | 6,050.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 2,939,200 |
| 2024-01-31 | 6,100.00 | 6,140.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,829,700 |
| 2024-01-30 | 6,140.00 | 6,160.00 | 6,000.00 | 6,110.00 | 6,110.00 | 5,127,300 |
| 2024-01-29 | 6,140.00 | 6,140.00 | 6,090.00 | 6,140.00 | 6,140.00 | 2,191,400 |
| 2024-01-26 | 6,150.00 | 6,170.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,903,100 |
| 2024-01-25 | 6,180.00 | 6,180.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1,834,300 |
| 2024-01-24 | 6,130.00 | 6,190.00 | 6,110.00 | 6,160.00 | 6,160.00 | 2,881,100 |
| 2024-01-23 | 6,240.00 | 6,240.00 | 6,110.00 | 6,170.00 | 6,170.00 | 2,433,300 |
| 2024-01-22 | 6,190.00 | 6,200.00 | 6,090.00 | 6,200.00 | 6,200.00 | 3,072,700 |
| 2024-01-19 | 6,190.00 | 6,190.00 | 6,110.00 | 6,180.00 | 6,180.00 | 3,725,000 |
| 2024-01-18 | 6,130.00 | 6,200.00 | 6,100.00 | 6,160.00 | 6,160.00 | 2,426,800 |
| 2024-01-17 | 6,190.00 | 6,200.00 | 6,120.00 | 6,160.00 | 6,160.00 | 2,089,600 |
| 2024-01-16 | 6,000.00 | 6,200.00 | 5,990.00 | 6,200.00 | 6,200.00 | 2,847,000 |
| 2024-01-15 | 6,100.00 | 6,160.00 | 6,080.00 | 6,080.00 | 6,080.00 | 2,736,300 |
| 2024-01-12 | 6,220.00 | 6,230.00 | 6,050.00 | 6,100.00 | 6,100.00 | 5,743,100 |
| 2024-01-11 | 6,300.00 | 6,320.00 | 6,250.00 | 6,300.00 | 6,300.00 | 2,589,000 |
| 2024-01-10 | 6,350.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,300.00 | 4,471,200 |
| 2024-01-09 | 6,410.00 | 6,430.00 | 6,340.00 | 6,350.00 | 6,350.00 | 4,274,200 |
| 2024-01-08 | 6,370.00 | 6,430.00 | 6,350.00 | 6,420.00 | 6,420.00 | 4,439,500 |
| 2024-01-05 | 6,370.00 | 6,370.00 | 6,260.00 | 6,340.00 | 6,340.00 | 3,175,800 |
| 2024-01-04 | 6,410.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,370.00 | 4,334,700 |
| 2024-01-03 | 6,210.00 | 6,390.00 | 6,170.00 | 6,390.00 | 6,390.00 | 4,718,700 |
| 2024-01-02 | 6,290.00 | 6,320.00 | 6,180.00 | 6,210.00 | 6,210.00 | 2,934,900 |
| 2023-12-29 | 6,250.00 | 6,280.00 | 6,220.00 | 6,270.00 | 6,270.00 | 2,449,900 |
| 2023-12-28 | 6,230.00 | 6,250.00 | 6,190.00 | 6,250.00 | 6,250.00 | 2,516,900 |
| 2023-12-27 | 6,250.00 | 6,270.00 | 6,200.00 | 6,230.00 | 6,230.00 | 2,401,500 |
| 2023-12-26 | 6,330.00 | 6,330.00 | 6,190.00 | 6,250.00 | 6,250.00 | 3,295,700 |
| 2023-12-25 | 6,230.00 | 6,300.00 | 6,150.00 | 6,300.00 | 6,300.00 | 3,436,700 |
| 2023-12-22 | 6,200.00 | 6,270.00 | 6,180.00 | 6,240.00 | 6,240.00 | 2,310,200 |
| 2023-12-21 | 6,200.00 | 6,250.00 | 6,140.00 | 6,250.00 | 6,250.00 | 1,872,800 |
| 2023-12-20 | 6,230.00 | 6,270.00 | 6,180.00 | 6,260.00 | 6,260.00 | 2,656,000 |
| 2023-12-19 | 6,160.00 | 6,250.00 | 6,090.00 | 6,250.00 | 6,250.00 | 3,305,400 |
| 2023-12-18 | 6,220.00 | 6,230.00 | 6,150.00 | 6,160.00 | 6,160.00 | 2,560,500 |
| 2023-12-15 | 6,220.00 | 6,250.00 | 6,150.00 | 6,230.00 | 6,230.00 | 3,164,800 |
| 2023-12-14 | 6,300.00 | 6,330.00 | 6,150.00 | 6,240.00 | 6,240.00 | 3,831,200 |
| 2023-12-13 | 6,410.00 | 6,450.00 | 6,200.00 | 6,250.00 | 6,250.00 | 5,026,200 |
| 2023-12-12 | 6,420.00 | 6,470.00 | 6,320.00 | 6,400.00 | 6,400.00 | 3,534,800 |
| 2023-12-11 | 6,380.00 | 6,450.00 | 6,300.00 | 6,380.00 | 6,380.00 | 4,055,700 |
| 2023-12-08 | 6,520.00 | 6,600.00 | 6,350.00 | 6,370.00 | 6,370.00 | 4,814,400 |
| 2023-12-07 | 6,720.00 | 6,720.00 | 6,300.00 | 6,580.00 | 6,580.00 | 7,973,400 |
| 2023-12-06 | 6,450.00 | 6,700.00 | 6,410.00 | 6,650.00 | 6,650.00 | 6,335,400 |
| 2023-12-05 | 6,500.00 | 6,500.00 | 6,350.00 | 6,440.00 | 6,440.00 | 5,941,400 |
| 2023-12-04 | 6,280.00 | 6,450.00 | 6,240.00 | 6,450.00 | 6,450.00 | 8,610,500 |
| 2023-12-01 | 6,280.00 | 6,280.00 | 6,050.00 | 6,240.00 | 6,240.00 | 3,444,800 |
| 2023-11-30 | 6,200.00 | 6,350.00 | 6,150.00 | 6,260.00 | 6,260.00 | 6,079,700 |
| 2023-11-29 | 6,120.00 | 6,200.00 | 6,070.00 | 6,160.00 | 6,160.00 | 3,326,200 |
| 2023-11-28 | 6,090.00 | 6,120.00 | 5,930.00 | 6,120.00 | 6,120.00 | 4,064,200 |
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.