Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 6,140.00 | 6,150.00 | 6,010.00 | 6,120.00 | 6,120.00 | 2,524,300 |
| 2023-11-24 | 6,100.00 | 6,150.00 | 5,800.00 | 6,150.00 | 6,150.00 | 6,523,600 |
| 2023-11-23 | 6,310.00 | 6,490.00 | 6,000.00 | 6,000.00 | 6,000.00 | 9,285,300 |
| 2023-11-22 | 6,180.00 | 6,340.00 | 6,140.00 | 6,300.00 | 6,300.00 | 5,828,000 |
| 2023-11-21 | 6,280.00 | 6,300.00 | 6,110.00 | 6,200.00 | 6,200.00 | 4,415,000 |
| 2023-11-20 | 6,000.00 | 6,210.00 | 6,000.00 | 6,150.00 | 6,150.00 | 4,285,400 |
| 2023-11-17 | 6,160.00 | 6,410.00 | 6,100.00 | 6,190.00 | 6,190.00 | 12,543,800 |
| 2023-11-16 | 6,000.00 | 6,150.00 | 5,940.00 | 6,150.00 | 6,150.00 | 3,842,800 |
| 2023-11-15 | 6,150.00 | 6,210.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,196,000 |
| 2023-11-14 | 6,030.00 | 6,110.00 | 5,950.00 | 6,030.00 | 6,030.00 | 4,445,000 |
| 2023-11-13 | 6,120.00 | 6,160.00 | 5,930.00 | 6,030.00 | 6,030.00 | 5,280,600 |
| 2023-11-10 | 6,000.00 | 6,230.00 | 6,000.00 | 6,110.00 | 6,110.00 | 7,123,700 |
| 2023-11-09 | 5,870.00 | 6,250.00 | 5,820.00 | 6,100.00 | 6,100.00 | 8,977,900 |
| 2023-11-08 | 5,460.00 | 5,870.00 | 5,450.00 | 5,870.00 | 5,870.00 | 5,564,600 |
| 2023-11-07 | 5,550.00 | 5,570.00 | 5,430.00 | 5,490.00 | 5,490.00 | 1,964,100 |
| 2023-11-06 | 5,540.00 | 5,650.00 | 5,410.00 | 5,580.00 | 5,580.00 | 2,446,000 |
| 2023-11-03 | 5,550.00 | 5,600.00 | 5,400.00 | 5,540.00 | 5,540.00 | 3,230,100 |
| 2023-11-02 | 5,200.00 | 5,520.00 | 5,150.00 | 5,520.00 | 5,520.00 | 6,390,100 |
| 2023-11-01 | 5,150.00 | 5,180.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2,996,700 |
| 2023-10-31 | 5,450.00 | 5,450.00 | 5,050.00 | 5,150.00 | 5,150.00 | 3,187,300 |
| 2023-10-30 | 5,400.00 | 5,470.00 | 5,260.00 | 5,260.00 | 5,260.00 | 1,831,500 |
| 2023-10-27 | 5,460.00 | 5,490.00 | 5,100.00 | 5,470.00 | 5,470.00 | 3,439,200 |
| 2023-10-26 | 5,680.00 | 5,700.00 | 5,450.00 | 5,450.00 | 5,450.00 | 6,296,700 |
| 2023-10-25 | 5,870.00 | 5,920.00 | 5,770.00 | 5,850.00 | 5,850.00 | 2,456,700 |
| 2023-10-24 | 5,780.00 | 5,850.00 | 5,660.00 | 5,850.00 | 5,850.00 | 3,005,800 |
| 2023-10-23 | 5,790.00 | 5,790.00 | 5,650.00 | 5,760.00 | 5,760.00 | 2,800,500 |
| 2023-10-20 | 5,600.00 | 5,770.00 | 5,400.00 | 5,770.00 | 5,770.00 | 4,419,400 |
| 2023-10-19 | 5,750.00 | 5,760.00 | 5,560.00 | 5,600.00 | 5,600.00 | 3,091,700 |
| 2023-10-18 | 6,000.00 | 6,020.00 | 5,570.00 | 5,800.00 | 5,800.00 | 5,794,400 |
| 2023-10-17 | 6,160.00 | 6,210.00 | 5,980.00 | 5,980.00 | 5,980.00 | 2,997,400 |
| 2023-10-16 | 6,350.00 | 6,350.00 | 6,120.00 | 6,190.00 | 6,190.00 | 3,480,900 |
| 2023-10-13 | 6,250.00 | 6,380.00 | 6,150.00 | 6,360.00 | 6,360.00 | 3,086,800 |
| 2023-10-12 | 6,360.00 | 6,420.00 | 6,280.00 | 6,380.00 | 6,380.00 | 4,163,100 |
| 2023-10-11 | 6,300.00 | 6,320.00 | 6,150.00 | 6,300.00 | 6,300.00 | 2,966,500 |
| 2023-10-10 | 6,330.00 | 6,380.00 | 6,280.00 | 6,320.00 | 6,320.00 | 3,597,500 |
| 2023-10-09 | 6,170.00 | 6,280.00 | 6,120.00 | 6,280.00 | 6,280.00 | 3,256,300 |
| 2023-10-06 | 6,000.00 | 6,170.00 | 5,970.00 | 6,170.00 | 6,170.00 | 3,615,300 |
| 2023-10-05 | 6,100.00 | 6,190.00 | 5,910.00 | 6,090.00 | 6,090.00 | 2,603,000 |
| 2023-10-04 | 5,780.00 | 6,140.00 | 5,720.00 | 6,140.00 | 6,140.00 | 4,519,000 |
| 2023-10-03 | 6,100.00 | 6,200.00 | 5,860.00 | 5,880.00 | 5,880.00 | 5,123,400 |
| 2023-10-02 | 6,300.00 | 6,330.00 | 6,150.00 | 6,300.00 | 6,300.00 | 2,417,000 |
| 2023-09-29 | 6,200.00 | 6,270.00 | 6,130.00 | 6,250.00 | 6,250.00 | 3,553,100 |
| 2023-09-28 | 6,200.00 | 6,270.00 | 6,000.00 | 6,190.00 | 6,190.00 | 3,011,100 |
| 2023-09-27 | 5,900.00 | 6,280.00 | 5,700.00 | 6,280.00 | 6,280.00 | 5,622,000 |
| 2023-09-26 | 6,060.00 | 6,330.00 | 5,900.00 | 5,900.00 | 5,900.00 | 6,837,400 |
| 2023-09-25 | 6,720.00 | 6,830.00 | 6,330.00 | 6,330.00 | 6,330.00 | 6,541,500 |
| 2023-09-22 | 7,060.00 | 7,200.00 | 6,790.00 | 6,800.00 | 6,800.00 | 7,376,600 |
| 2023-09-21 | 7,400.00 | 7,400.00 | 7,250.00 | 7,300.00 | 7,300.00 | 3,483,000 |
| 2023-09-20 | 7,050.00 | 7,420.00 | 7,010.00 | 7,420.00 | 7,420.00 | 5,189,700 |
| 2023-09-19 | 7,070.00 | 7,200.00 | 6,930.00 | 7,070.00 | 7,070.00 | 4,908,300 |
| 2023-09-18 | 7,130.00 | 7,130.00 | 7,000.00 | 7,090.00 | 7,090.00 | 5,109,700 |
| 2023-09-15 | 7,160.00 | 7,230.00 | 7,000.00 | 7,130.00 | 7,130.00 | 5,945,600 |
| 2023-09-14 | 7,520.00 | 7,520.00 | 7,100.00 | 7,150.00 | 7,150.00 | 8,864,400 |
| 2023-09-13 | 7,670.00 | 7,670.00 | 7,400.00 | 7,550.00 | 7,550.00 | 7,185,700 |
| 2023-09-12 | 7,400.00 | 7,680.00 | 7,300.00 | 7,660.00 | 7,660.00 | 5,694,600 |
| 2023-09-11 | 7,850.00 | 7,920.00 | 7,400.00 | 7,470.00 | 7,470.00 | 10,872,800 |
| 2023-09-08 | 7,990.00 | 8,020.00 | 7,820.00 | 7,850.00 | 7,850.00 | 7,586,200 |
| 2023-09-07 | 7,730.00 | 8,100.00 | 7,720.00 | 7,980.00 | 7,980.00 | 13,505,600 |
| 2023-09-06 | 7,700.00 | 7,750.00 | 7,510.00 | 7,700.00 | 7,700.00 | 10,040,200 |
| 2023-09-05 | 7,740.00 | 7,860.00 | 7,640.00 | 7,720.00 | 7,720.00 | 9,720,200 |
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.