Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 6,570.00 | 6,580.00 | 6,210.00 | 6,580.00 | 6,580.00 | 1,068,600 |
| 2022-06-21 | 6,240.00 | 6,710.00 | 6,110.00 | 6,150.00 | 6,150.00 | 1,923,800 |
| 2022-06-20 | 7,000.00 | 7,050.00 | 6,560.00 | 6,560.00 | 6,560.00 | 1,525,700 |
| 2022-06-17 | 6,900.00 | 7,280.00 | 6,840.00 | 7,050.00 | 7,050.00 | 2,147,600 |
| 2022-06-16 | 8,000.00 | 8,120.00 | 7,350.00 | 7,350.00 | 7,350.00 | 1,974,500 |
| 2022-06-15 | 8,460.00 | 8,650.00 | 7,900.00 | 7,900.00 | 7,900.00 | 1,981,500 |
| 2022-06-14 | 9,000.00 | 9,000.00 | 8,490.00 | 8,490.00 | 8,490.00 | 1,406,400 |
| 2022-06-13 | 9,500.00 | 9,600.00 | 9,120.00 | 9,120.00 | 9,120.00 | 1,523,600 |
| 2022-06-10 | 9,900.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,800.00 | 851,700 |
| 2022-06-09 | 9,830.00 | 10,200.00 | 9,830.00 | 10,050.00 | 10,050.00 | 882,000 |
| 2022-06-08 | 9,620.00 | 10,000.00 | 9,610.00 | 9,810.00 | 9,810.00 | 876,300 |
| 2022-06-07 | 9,800.00 | 9,960.00 | 9,460.00 | 9,600.00 | 9,600.00 | 1,379,400 |
| 2022-06-06 | 9,750.00 | 10,200.00 | 9,750.00 | 9,800.00 | 9,800.00 | 1,515,100 |
| 2022-06-03 | 9,940.00 | 10,000.00 | 9,740.00 | 9,750.00 | 9,750.00 | 1,108,300 |
| 2022-06-02 | 10,300.00 | 10,400.00 | 9,900.00 | 9,980.00 | 9,980.00 | 1,511,500 |
| 2022-06-01 | 10,500.00 | 10,500.00 | 10,050.00 | 10,300.00 | 10,300.00 | 981,000 |
| 2022-05-31 | 10,650.00 | 10,800.00 | 10,300.00 | 10,450.00 | 10,450.00 | 1,426,500 |
| 2022-05-30 | 10,700.00 | 10,850.00 | 10,550.00 | 10,800.00 | 10,800.00 | 969,400 |
| 2022-05-27 | 10,750.00 | 10,800.00 | 10,550.00 | 10,700.00 | 10,700.00 | 781,300 |
| 2022-05-26 | 10,350.00 | 10,900.00 | 10,300.00 | 10,750.00 | 10,750.00 | 2,681,200 |
| 2022-05-25 | 10,050.00 | 10,300.00 | 9,780.00 | 10,200.00 | 10,200.00 | 1,695,200 |
| 2022-05-24 | 9,700.00 | 10,000.00 | 9,500.00 | 10,000.00 | 10,000.00 | 940,000 |
| 2022-05-23 | 10,500.00 | 10,500.00 | 9,810.00 | 9,870.00 | 9,870.00 | 880,300 |
| 2022-05-20 | 10,000.00 | 10,600.00 | 9,850.00 | 10,350.00 | 10,350.00 | 1,151,900 |
| 2022-05-19 | 9,750.00 | 10,200.00 | 9,700.00 | 10,000.00 | 10,000.00 | 882,600 |
| 2022-05-18 | 10,350.00 | 10,450.00 | 10,050.00 | 10,100.00 | 10,100.00 | 1,072,200 |
| 2022-05-17 | 9,150.00 | 10,050.00 | 9,100.00 | 10,050.00 | 10,050.00 | 1,637,200 |
| 2022-05-16 | 10,100.00 | 10,200.00 | 9,300.00 | 9,400.00 | 9,400.00 | 979,300 |
| 2022-05-13 | 10,100.00 | 10,350.00 | 9,630.00 | 9,630.00 | 9,630.00 | 1,647,000 |
| 2022-05-12 | 10,850.00 | 11,000.00 | 10,350.00 | 10,350.00 | 10,350.00 | 1,113,800 |
| 2022-05-11 | 11,200.00 | 11,400.00 | 10,750.00 | 11,100.00 | 11,100.00 | 1,013,600 |
| 2022-05-10 | 10,250.00 | 11,000.00 | 10,100.00 | 11,000.00 | 11,000.00 | 1,470,700 |
| 2022-05-09 | 11,100.00 | 11,400.00 | 10,850.00 | 10,850.00 | 10,850.00 | 1,386,700 |
| 2022-05-06 | 12,100.00 | 12,300.00 | 11,650.00 | 11,650.00 | 11,650.00 | 1,112,700 |
| 2022-05-05 | 12,900.00 | 12,900.00 | 12,050.00 | 12,500.00 | 12,500.00 | 947,200 |
| 2022-05-04 | 12,800.00 | 12,950.00 | 12,500.00 | 12,650.00 | 12,650.00 | 1,464,500 |
| 2022-04-29 | 12,200.00 | 12,700.00 | 11,900.00 | 12,500.00 | 12,500.00 | 1,793,200 |
| 2022-04-28 | 12,000.00 | 12,350.00 | 11,950.00 | 12,050.00 | 12,050.00 | 1,154,700 |
| 2022-04-27 | 12,100.00 | 12,400.00 | 11,650.00 | 12,300.00 | 12,300.00 | 1,350,700 |
| 2022-04-26 | 11,300.00 | 12,300.00 | 10,950.00 | 12,300.00 | 12,300.00 | 1,881,000 |
| 2022-04-25 | 12,600.00 | 12,850.00 | 11,750.00 | 11,750.00 | 11,750.00 | 1,422,200 |
| 2022-04-22 | 13,000.00 | 13,200.00 | 12,250.00 | 12,600.00 | 12,600.00 | 1,517,400 |
| 2022-04-21 | 12,500.00 | 13,000.00 | 11,950.00 | 12,700.00 | 12,700.00 | 1,582,400 |
| 2022-04-20 | 17,048.43 | 17,916.17 | 16,640.09 | 17,660.95 | 12,446.05 | 2,650,589 |
| 2022-04-19 | 19,090.16 | 19,549.55 | 17,763.04 | 17,763.04 | 12,518.00 | 3,096,640 |
| 2022-04-18 | 20,417.28 | 20,468.33 | 19,090.16 | 19,090.16 | 13,453.25 | 3,842,930 |
| 2022-04-15 | 20,519.37 | 20,927.71 | 20,264.15 | 20,519.37 | 14,460.44 | 2,321,298 |
| 2022-04-14 | 21,387.10 | 21,387.10 | 20,621.46 | 20,825.63 | 14,676.27 | 1,613,233 |
| 2022-04-13 | 21,233.97 | 21,233.97 | 19,906.85 | 21,233.97 | 14,964.04 | 2,486,986 |
| 2022-04-12 | 20,774.58 | 21,438.15 | 20,672.50 | 20,825.63 | 14,676.27 | 2,474,337 |
| 2022-04-08 | 20,468.33 | 21,285.02 | 20,417.28 | 20,723.54 | 14,604.33 | 2,772,631 |
| 2022-04-07 | 21,029.80 | 21,336.06 | 20,468.33 | 20,468.33 | 14,424.47 | 3,561,316 |
| 2022-04-06 | 21,948.58 | 22,356.92 | 21,182.93 | 21,336.06 | 15,035.98 | 3,782,743 |
| 2022-04-05 | 22,816.31 | 22,816.31 | 22,356.92 | 22,356.92 | 15,755.41 | 2,223,581 |
| 2022-04-04 | 23,275.70 | 23,275.70 | 22,459.01 | 22,816.31 | 16,079.15 | 2,907,461 |
| 2022-04-01 | 21,336.06 | 22,714.23 | 21,336.06 | 22,714.23 | 16,007.21 | 2,961,393 |
| 2022-03-31 | 22,459.01 | 22,765.27 | 21,744.41 | 21,846.49 | 15,395.70 | 2,943,879 |
| 2022-03-30 | 22,561.10 | 23,275.70 | 21,540.23 | 22,254.84 | 15,683.47 | 5,032,213 |
| 2022-03-29 | 21,846.49 | 22,969.44 | 21,846.49 | 22,816.31 | 16,079.15 | 2,725,927 |
| 2022-03-28 | 22,663.18 | 22,969.44 | 21,489.19 | 21,846.49 | 15,395.70 | 7,684,331 |
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.