Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 4,700.00 | 4,970.00 | 4,700.00 | 4,810.00 | 4,810.00 | 1,795,800 |
| 2022-12-08 | 4,720.00 | 5,100.00 | 4,720.00 | 4,980.00 | 4,980.00 | 3,471,900 |
| 2022-12-07 | 4,900.00 | 5,000.00 | 4,780.00 | 4,780.00 | 4,780.00 | 4,143,200 |
| 2022-12-06 | 5,230.00 | 5,500.00 | 5,130.00 | 5,130.00 | 5,130.00 | 5,322,300 |
| 2022-12-05 | 5,820.00 | 5,830.00 | 5,300.00 | 5,510.00 | 5,510.00 | 3,799,700 |
| 2022-12-02 | 5,010.00 | 5,450.00 | 4,960.00 | 5,450.00 | 5,450.00 | 4,466,100 |
| 2022-12-01 | 5,600.00 | 5,720.00 | 5,110.00 | 5,110.00 | 5,110.00 | 4,770,500 |
| 2022-11-30 | 5,080.00 | 5,400.00 | 5,060.00 | 5,400.00 | 5,400.00 | 6,112,700 |
| 2022-11-29 | 5,000.00 | 5,050.00 | 4,800.00 | 5,050.00 | 5,050.00 | 5,142,000 |
| 2022-11-28 | 4,650.00 | 4,720.00 | 4,620.00 | 4,720.00 | 4,720.00 | 3,119,300 |
| 2022-11-25 | 4,250.00 | 4,430.00 | 4,000.00 | 4,420.00 | 4,420.00 | 3,174,400 |
| 2022-11-24 | 4,190.00 | 4,380.00 | 4,150.00 | 4,150.00 | 4,150.00 | 3,270,400 |
| 2022-11-23 | 4,760.00 | 4,800.00 | 4,460.00 | 4,460.00 | 4,460.00 | 3,473,600 |
| 2022-11-22 | 4,510.00 | 4,870.00 | 4,510.00 | 4,790.00 | 4,790.00 | 4,587,700 |
| 2022-11-21 | 4,600.00 | 4,730.00 | 4,240.00 | 4,560.00 | 4,560.00 | 6,461,700 |
| 2022-11-18 | 4,600.00 | 4,700.00 | 4,240.00 | 4,550.00 | 4,550.00 | 2,734,000 |
| 2022-11-17 | 4,350.00 | 4,620.00 | 4,350.00 | 4,550.00 | 4,550.00 | 2,789,800 |
| 2022-11-16 | 3,780.00 | 4,330.00 | 3,780.00 | 4,320.00 | 4,320.00 | 2,843,700 |
| 2022-11-15 | 4,060.00 | 4,390.00 | 4,060.00 | 4,060.00 | 4,060.00 | 859,200 |
| 2022-11-14 | 4,490.00 | 4,550.00 | 4,360.00 | 4,360.00 | 4,360.00 | 2,002,700 |
| 2022-11-11 | 4,790.00 | 4,890.00 | 4,460.00 | 4,680.00 | 4,680.00 | 1,543,100 |
| 2022-11-10 | 4,900.00 | 5,000.00 | 4,790.00 | 4,790.00 | 4,790.00 | 723,900 |
| 2022-11-09 | 5,100.00 | 5,300.00 | 5,070.00 | 5,150.00 | 5,150.00 | 1,140,700 |
| 2022-11-08 | 4,810.00 | 5,200.00 | 4,790.00 | 5,190.00 | 5,190.00 | 1,457,500 |
| 2022-11-07 | 5,400.00 | 5,490.00 | 5,150.00 | 5,150.00 | 5,150.00 | 936,400 |
| 2022-11-04 | 5,940.00 | 5,940.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1,778,000 |
| 2022-11-03 | 6,090.00 | 6,170.00 | 5,850.00 | 5,940.00 | 5,940.00 | 906,800 |
| 2022-11-02 | 6,200.00 | 6,300.00 | 6,100.00 | 6,190.00 | 6,190.00 | 567,000 |
| 2022-11-01 | 6,150.00 | 6,410.00 | 6,150.00 | 6,200.00 | 6,200.00 | 980,600 |
| 2022-10-31 | 6,290.00 | 6,430.00 | 6,050.00 | 6,300.00 | 6,300.00 | 1,093,000 |
| 2022-10-28 | 6,350.00 | 6,490.00 | 6,150.00 | 6,300.00 | 6,300.00 | 1,480,900 |
| 2022-10-27 | 5,750.00 | 6,090.00 | 5,700.00 | 6,090.00 | 6,090.00 | 1,642,600 |
| 2022-10-26 | 5,400.00 | 5,790.00 | 5,400.00 | 5,700.00 | 5,700.00 | 1,278,300 |
| 2022-10-25 | 5,720.00 | 6,150.00 | 5,640.00 | 5,700.00 | 5,700.00 | 2,268,100 |
| 2022-10-24 | 6,410.00 | 6,420.00 | 6,060.00 | 6,060.00 | 6,060.00 | 940,100 |
| 2022-10-21 | 6,900.00 | 6,900.00 | 6,510.00 | 6,510.00 | 6,510.00 | 1,262,600 |
| 2022-10-20 | 7,050.00 | 7,050.00 | 6,720.00 | 6,990.00 | 6,990.00 | 779,523 |
| 2022-10-19 | 7,080.00 | 7,100.00 | 6,950.00 | 7,080.00 | 7,080.00 | 452,100 |
| 2022-10-18 | 7,200.00 | 7,290.00 | 7,030.00 | 7,080.00 | 7,080.00 | 880,700 |
| 2022-10-17 | 7,000.00 | 7,100.00 | 6,790.00 | 7,050.00 | 7,050.00 | 887,700 |
| 2022-10-14 | 6,830.00 | 7,150.00 | 6,830.00 | 7,140.00 | 7,140.00 | 1,104,900 |
| 2022-10-13 | 6,690.00 | 6,890.00 | 6,540.00 | 6,800.00 | 6,800.00 | 1,201,900 |
| 2022-10-12 | 6,460.00 | 6,600.00 | 6,260.00 | 6,600.00 | 6,600.00 | 5,448,000 |
| 2022-10-11 | 6,710.00 | 6,850.00 | 6,460.00 | 6,460.00 | 6,460.00 | 1,076,600 |
| 2022-10-10 | 6,750.00 | 7,050.00 | 6,600.00 | 6,940.00 | 6,940.00 | 943,700 |
| 2022-10-07 | 7,110.00 | 7,150.00 | 6,790.00 | 6,990.00 | 6,990.00 | 1,869,900 |
| 2022-10-06 | 7,580.00 | 7,580.00 | 7,160.00 | 7,300.00 | 7,300.00 | 877,200 |
| 2022-10-05 | 7,340.00 | 7,600.00 | 7,180.00 | 7,600.00 | 7,600.00 | 1,110,200 |
| 2022-10-04 | 7,100.00 | 7,270.00 | 6,980.00 | 7,140.00 | 7,140.00 | 907,000 |
| 2022-10-03 | 7,650.00 | 7,690.00 | 7,180.00 | 7,180.00 | 7,180.00 | 1,271,700 |
| 2022-09-30 | 7,650.00 | 7,750.00 | 7,210.00 | 7,720.00 | 7,720.00 | 1,480,800 |
| 2022-09-29 | 7,860.00 | 8,080.00 | 7,740.00 | 7,750.00 | 7,750.00 | 697,800 |
| 2022-09-28 | 7,710.00 | 8,100.00 | 7,680.00 | 7,780.00 | 7,780.00 | 798,900 |
| 2022-09-27 | 7,760.00 | 7,900.00 | 7,700.00 | 7,800.00 | 7,800.00 | 783,200 |
| 2022-09-26 | 8,100.00 | 8,100.00 | 7,650.00 | 7,800.00 | 7,800.00 | 1,588,200 |
| 2022-09-23 | 8,110.00 | 8,300.00 | 8,110.00 | 8,200.00 | 8,200.00 | 866,700 |
| 2022-09-22 | 7,960.00 | 8,300.00 | 7,960.00 | 8,200.00 | 8,200.00 | 920,000 |
| 2022-09-21 | 7,980.00 | 8,350.00 | 7,980.00 | 8,100.00 | 8,100.00 | 914,500 |
| 2022-09-20 | 8,140.00 | 8,240.00 | 7,930.00 | 8,240.00 | 8,240.00 | 1,653,800 |
| 2022-09-19 | 8,670.00 | 8,800.00 | 8,190.00 | 8,190.00 | 8,190.00 | 2,094,300 |
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.