Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 9,050.00 | 9,060.00 | 8,770.00 | 8,800.00 | 8,800.00 | 1,126,700 |
| 2022-09-15 | 9,100.00 | 9,130.00 | 8,860.00 | 9,000.00 | 9,000.00 | 1,870,500 |
| 2022-09-14 | 8,860.00 | 9,000.00 | 8,700.00 | 8,980.00 | 8,980.00 | 1,326,600 |
| 2022-09-13 | 9,000.00 | 9,030.00 | 8,850.00 | 8,960.00 | 8,960.00 | 1,055,600 |
| 2022-09-12 | 8,860.00 | 9,130.00 | 8,850.00 | 8,960.00 | 8,960.00 | 1,315,300 |
| 2022-09-09 | 8,860.00 | 8,890.00 | 8,560.00 | 8,800.00 | 8,800.00 | 1,719,600 |
| 2022-09-08 | 9,000.00 | 9,150.00 | 8,610.00 | 8,610.00 | 8,610.00 | 1,511,000 |
| 2022-09-07 | 9,300.00 | 9,300.00 | 8,900.00 | 9,000.00 | 9,000.00 | 1,781,900 |
| 2022-09-06 | 9,270.00 | 9,520.00 | 9,230.00 | 9,330.00 | 9,330.00 | 1,632,900 |
| 2022-09-05 | 9,490.00 | 9,520.00 | 9,180.00 | 9,250.00 | 9,250.00 | 1,589,500 |
| 2022-08-31 | 9,350.00 | 9,630.00 | 9,350.00 | 9,530.00 | 9,530.00 | 997,300 |
| 2022-08-30 | 9,530.00 | 9,750.00 | 9,350.00 | 9,550.00 | 9,550.00 | 1,329,600 |
| 2022-08-29 | 9,810.00 | 9,810.00 | 9,300.00 | 9,550.00 | 9,550.00 | 2,093,300 |
| 2022-08-26 | 10,000.00 | 10,100.00 | 9,700.00 | 9,990.00 | 9,990.00 | 1,718,500 |
| 2022-08-25 | 9,990.00 | 10,200.00 | 9,970.00 | 10,000.00 | 10,000.00 | 1,619,900 |
| 2022-08-24 | 10,000.00 | 10,150.00 | 9,910.00 | 9,990.00 | 9,990.00 | 1,402,300 |
| 2022-08-23 | 9,400.00 | 10,100.00 | 9,400.00 | 10,100.00 | 10,100.00 | 2,138,300 |
| 2022-08-22 | 10,150.00 | 10,150.00 | 9,540.00 | 9,580.00 | 9,580.00 | 2,237,300 |
| 2022-08-19 | 10,150.00 | 10,400.00 | 9,960.00 | 10,200.00 | 10,200.00 | 1,442,100 |
| 2022-08-18 | 10,300.00 | 10,400.00 | 10,050.00 | 10,250.00 | 10,250.00 | 1,767,600 |
| 2022-08-17 | 10,500.00 | 10,750.00 | 10,300.00 | 10,450.00 | 10,450.00 | 2,829,900 |
| 2022-08-16 | 10,350.00 | 10,550.00 | 10,250.00 | 10,450.00 | 10,450.00 | 2,045,500 |
| 2022-08-15 | 10,600.00 | 10,800.00 | 10,350.00 | 10,450.00 | 10,450.00 | 1,514,000 |
| 2022-08-12 | 10,350.00 | 10,650.00 | 10,200.00 | 10,600.00 | 10,600.00 | 1,697,800 |
| 2022-08-11 | 10,900.00 | 11,000.00 | 10,100.00 | 10,600.00 | 10,600.00 | 2,596,400 |
| 2022-08-10 | 10,100.00 | 10,700.00 | 10,000.00 | 10,700.00 | 10,700.00 | 2,801,600 |
| 2022-08-09 | 9,860.00 | 10,150.00 | 9,790.00 | 10,150.00 | 10,150.00 | 2,054,300 |
| 2022-08-08 | 9,970.00 | 10,150.00 | 9,800.00 | 9,880.00 | 9,880.00 | 2,483,000 |
| 2022-08-05 | 9,800.00 | 10,000.00 | 9,800.00 | 9,970.00 | 9,970.00 | 1,871,100 |
| 2022-08-04 | 10,200.00 | 10,200.00 | 9,910.00 | 9,980.00 | 9,980.00 | 1,926,200 |
| 2022-08-03 | 9,510.00 | 9,990.00 | 9,510.00 | 9,990.00 | 9,990.00 | 2,308,700 |
| 2022-08-02 | 9,420.00 | 9,960.00 | 9,310.00 | 9,790.00 | 9,790.00 | 2,869,000 |
| 2022-08-01 | 9,600.00 | 9,600.00 | 9,200.00 | 9,520.00 | 9,520.00 | 2,578,900 |
| 2022-07-29 | 8,800.00 | 9,090.00 | 8,800.00 | 9,090.00 | 9,090.00 | 2,478,600 |
| 2022-07-28 | 8,230.00 | 8,600.00 | 8,230.00 | 8,500.00 | 8,500.00 | 2,765,300 |
| 2022-07-27 | 8,100.00 | 8,220.00 | 7,930.00 | 8,180.00 | 8,180.00 | 758,700 |
| 2022-07-26 | 8,200.00 | 8,300.00 | 8,050.00 | 8,090.00 | 8,090.00 | 955,400 |
| 2022-07-25 | 8,230.00 | 8,390.00 | 8,090.00 | 8,250.00 | 8,250.00 | 1,358,600 |
| 2022-07-22 | 8,310.00 | 8,330.00 | 8,150.00 | 8,220.00 | 8,220.00 | 982,400 |
| 2022-07-21 | 8,350.00 | 8,500.00 | 8,290.00 | 8,310.00 | 8,310.00 | 1,150,500 |
| 2022-07-20 | 8,090.00 | 8,450.00 | 8,090.00 | 8,350.00 | 8,350.00 | 1,935,200 |
| 2022-07-19 | 7,900.00 | 8,090.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1,006,300 |
| 2022-07-18 | 8,050.00 | 8,190.00 | 7,950.00 | 8,000.00 | 8,000.00 | 1,418,800 |
| 2022-07-15 | 8,000.00 | 8,200.00 | 7,980.00 | 8,010.00 | 8,010.00 | 1,321,800 |
| 2022-07-14 | 7,860.00 | 8,100.00 | 7,800.00 | 8,040.00 | 8,040.00 | 938,200 |
| 2022-07-13 | 7,550.00 | 8,200.00 | 7,550.00 | 7,970.00 | 7,970.00 | 2,130,200 |
| 2022-07-12 | 7,410.00 | 7,700.00 | 7,320.00 | 7,690.00 | 7,690.00 | 1,288,800 |
| 2022-07-11 | 7,300.00 | 7,400.00 | 7,160.00 | 7,300.00 | 7,300.00 | 764,300 |
| 2022-07-08 | 7,030.00 | 7,390.00 | 7,030.00 | 7,350.00 | 7,350.00 | 811,200 |
| 2022-07-07 | 7,150.00 | 7,150.00 | 6,890.00 | 7,020.00 | 7,020.00 | 500,400 |
| 2022-07-06 | 7,000.00 | 7,300.00 | 6,990.00 | 7,130.00 | 7,130.00 | 686,400 |
| 2022-07-05 | 7,500.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 647,700 |
| 2022-07-04 | 7,270.00 | 7,500.00 | 7,270.00 | 7,380.00 | 7,380.00 | 997,400 |
| 2022-07-01 | 7,010.00 | 7,260.00 | 6,780.00 | 7,230.00 | 7,230.00 | 1,127,900 |
| 2022-06-30 | 7,550.00 | 7,600.00 | 7,200.00 | 7,200.00 | 7,200.00 | 988,500 |
| 2022-06-29 | 7,480.00 | 7,720.00 | 7,300.00 | 7,550.00 | 7,550.00 | 1,122,000 |
| 2022-06-28 | 7,150.00 | 7,550.00 | 7,140.00 | 7,530.00 | 7,530.00 | 1,484,800 |
| 2022-06-27 | 7,080.00 | 7,200.00 | 6,900.00 | 7,130.00 | 7,130.00 | 1,190,800 |
| 2022-06-24 | 6,900.00 | 7,150.00 | 6,900.00 | 7,080.00 | 7,080.00 | 1,108,600 |
| 2022-06-23 | 6,800.00 | 6,920.00 | 6,580.00 | 6,920.00 | 6,920.00 | 1,027,400 |
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.