Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-31 | 7,700.00 | 7,830.00 | 7,660.00 | 7,690.00 | 7,690.00 | 6,205,100 |
| 2023-08-30 | 7,670.00 | 7,750.00 | 7,550.00 | 7,680.00 | 7,680.00 | 6,115,500 |
| 2023-08-29 | 7,430.00 | 7,620.00 | 7,360.00 | 7,520.00 | 7,520.00 | 6,646,800 |
| 2023-08-28 | 7,340.00 | 7,400.00 | 7,230.00 | 7,400.00 | 7,400.00 | 5,652,300 |
| 2023-08-25 | 7,310.00 | 7,380.00 | 7,200.00 | 7,340.00 | 7,340.00 | 6,094,200 |
| 2023-08-24 | 7,070.00 | 7,350.00 | 6,990.00 | 7,350.00 | 7,350.00 | 7,564,500 |
| 2023-08-23 | 7,200.00 | 7,220.00 | 7,000.00 | 7,130.00 | 7,130.00 | 4,739,300 |
| 2023-08-22 | 7,180.00 | 7,180.00 | 6,660.00 | 7,150.00 | 7,150.00 | 7,649,900 |
| 2023-08-21 | 7,060.00 | 7,300.00 | 6,920.00 | 7,090.00 | 7,090.00 | 11,482,800 |
| 2023-08-18 | 7,820.00 | 7,890.00 | 7,440.00 | 7,440.00 | 7,440.00 | 14,967,700 |
| 2023-08-17 | 8,100.00 | 8,120.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,476,500 |
| 2023-08-16 | 8,150.00 | 8,150.00 | 7,990.00 | 8,140.00 | 8,140.00 | 6,029,800 |
| 2023-08-15 | 8,160.00 | 8,170.00 | 8,010.00 | 8,150.00 | 8,150.00 | 5,488,300 |
| 2023-08-14 | 8,150.00 | 8,200.00 | 8,000.00 | 8,160.00 | 8,160.00 | 9,360,300 |
| 2023-08-11 | 7,760.00 | 7,820.00 | 7,600.00 | 7,800.00 | 7,800.00 | 6,586,500 |
| 2023-08-10 | 7,700.00 | 7,880.00 | 7,650.00 | 7,780.00 | 7,780.00 | 7,404,500 |
| 2023-08-09 | 7,700.00 | 7,800.00 | 7,580.00 | 7,720.00 | 7,720.00 | 7,742,700 |
| 2023-08-08 | 7,880.00 | 7,900.00 | 7,660.00 | 7,710.00 | 7,710.00 | 9,147,900 |
| 2023-08-07 | 7,800.00 | 7,800.00 | 7,550.00 | 7,790.00 | 7,790.00 | 8,237,600 |
| 2023-08-04 | 7,500.00 | 7,800.00 | 7,390.00 | 7,740.00 | 7,740.00 | 13,078,100 |
| 2023-08-03 | 7,260.00 | 7,440.00 | 7,240.00 | 7,380.00 | 7,380.00 | 7,422,200 |
| 2023-08-02 | 7,090.00 | 7,350.00 | 7,040.00 | 7,350.00 | 7,350.00 | 9,421,200 |
| 2023-08-01 | 7,380.00 | 7,400.00 | 7,100.00 | 7,100.00 | 7,100.00 | 12,013,900 |
| 2023-07-31 | 7,350.00 | 7,450.00 | 7,220.00 | 7,330.00 | 7,330.00 | 10,834,000 |
| 2023-07-28 | 7,350.00 | 7,360.00 | 7,130.00 | 7,290.00 | 7,290.00 | 9,416,000 |
| 2023-07-27 | 6,890.00 | 7,300.00 | 6,890.00 | 7,300.00 | 7,300.00 | 19,961,000 |
| 2023-07-26 | 6,750.00 | 6,890.00 | 6,670.00 | 6,880.00 | 6,880.00 | 6,401,400 |
| 2023-07-25 | 6,950.00 | 6,980.00 | 6,750.00 | 6,800.00 | 6,800.00 | 7,167,700 |
| 2023-07-24 | 6,880.00 | 7,000.00 | 6,780.00 | 6,950.00 | 6,950.00 | 9,776,000 |
| 2023-07-21 | 6,700.00 | 6,850.00 | 6,660.00 | 6,850.00 | 6,850.00 | 7,173,300 |
| 2023-07-20 | 6,460.00 | 6,700.00 | 6,420.00 | 6,700.00 | 6,700.00 | 7,752,000 |
| 2023-07-19 | 6,850.00 | 6,900.00 | 6,530.00 | 6,530.00 | 6,530.00 | 10,722,900 |
| 2023-07-18 | 6,970.00 | 6,970.00 | 6,710.00 | 6,840.00 | 6,840.00 | 8,938,800 |
| 2023-07-17 | 6,660.00 | 7,110.00 | 6,660.00 | 6,950.00 | 6,950.00 | 15,092,200 |
| 2023-07-14 | 6,650.00 | 6,750.00 | 6,510.00 | 6,650.00 | 6,650.00 | 13,968,900 |
| 2023-07-13 | 6,380.00 | 6,640.00 | 6,350.00 | 6,640.00 | 6,640.00 | 14,299,400 |
| 2023-07-12 | 6,410.00 | 6,430.00 | 6,220.00 | 6,350.00 | 6,350.00 | 5,607,800 |
| 2023-07-11 | 6,390.00 | 6,500.00 | 6,260.00 | 6,360.00 | 6,360.00 | 10,422,200 |
| 2023-07-10 | 6,100.00 | 6,290.00 | 6,090.00 | 6,260.00 | 6,260.00 | 8,499,700 |
| 2023-07-07 | 6,100.00 | 6,110.00 | 5,980.00 | 6,100.00 | 6,100.00 | 3,923,100 |
| 2023-07-06 | 6,120.00 | 6,130.00 | 5,950.00 | 6,120.00 | 6,120.00 | 5,070,800 |
| 2023-07-05 | 6,170.00 | 6,220.00 | 6,110.00 | 6,110.00 | 6,110.00 | 4,141,900 |
| 2023-07-04 | 6,000.00 | 6,190.00 | 6,000.00 | 6,190.00 | 6,190.00 | 4,331,600 |
| 2023-07-03 | 6,070.00 | 6,180.00 | 5,980.00 | 6,060.00 | 6,060.00 | 2,872,300 |
| 2023-06-30 | 6,100.00 | 6,100.00 | 5,950.00 | 6,000.00 | 6,000.00 | 4,478,100 |
| 2023-06-29 | 6,270.00 | 6,310.00 | 6,060.00 | 6,060.00 | 6,060.00 | 5,301,800 |
| 2023-06-28 | 6,200.00 | 6,340.00 | 6,150.00 | 6,290.00 | 6,290.00 | 5,817,900 |
| 2023-06-27 | 6,200.00 | 6,250.00 | 6,070.00 | 6,200.00 | 6,200.00 | 5,407,400 |
| 2023-06-26 | 6,300.00 | 6,300.00 | 6,080.00 | 6,200.00 | 6,200.00 | 6,547,000 |
| 2023-06-23 | 6,340.00 | 6,390.00 | 6,200.00 | 6,340.00 | 6,340.00 | 5,816,400 |
| 2023-06-22 | 6,280.00 | 6,360.00 | 6,250.00 | 6,340.00 | 6,340.00 | 7,094,200 |
| 2023-06-21 | 6,300.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 4,253,100 |
| 2023-06-20 | 6,020.00 | 6,200.00 | 5,980.00 | 6,200.00 | 6,200.00 | 3,954,500 |
| 2023-06-19 | 6,130.00 | 6,140.00 | 5,900.00 | 6,000.00 | 6,000.00 | 7,600,200 |
| 2023-06-16 | 6,170.00 | 6,290.00 | 6,120.00 | 6,120.00 | 6,120.00 | 4,669,300 |
| 2023-06-15 | 6,250.00 | 6,250.00 | 6,090.00 | 6,120.00 | 6,120.00 | 6,959,200 |
| 2023-06-14 | 6,430.00 | 6,510.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,284,700 |
| 2023-06-13 | 6,450.00 | 6,550.00 | 6,350.00 | 6,420.00 | 6,420.00 | 7,677,500 |
| 2023-06-12 | 6,350.00 | 6,500.00 | 6,200.00 | 6,390.00 | 6,390.00 | 4,799,200 |
| 2023-06-09 | 6,390.00 | 6,400.00 | 6,160.00 | 6,390.00 | 6,390.00 | 7,200,200 |
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.