Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4,750.00 | 4,880.00 | 4,700.00 | 4,840.00 | 4,840.00 | 3,639,202 |
| 2026-07-21 | 4,840.00 | 4,880.00 | 4,740.00 | 4,880.00 | 4,880.00 | 3,938,223 |
| 2026-07-20 | 4,870.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 4,377,100 |
| 2026-07-17 | 4,920.00 | 4,920.00 | 4,820.00 | 4,890.00 | 4,890.00 | 2,671,873 |
| 2026-07-16 | 4,900.00 | 4,940.00 | 4,720.00 | 4,940.00 | 4,940.00 | 6,529,608 |
| 2026-07-15 | 4,980.00 | 4,980.00 | 4,820.00 | 4,900.00 | 4,900.00 | 4,315,982 |
| 2026-07-14 | 4,990.00 | 5,050.00 | 4,910.00 | 4,980.00 | 4,980.00 | 5,545,930 |
| 2026-07-13 | 5,090.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | 4,038,541 |
| 2026-07-10 | 4,890.00 | 5,230.00 | 4,880.00 | 5,090.00 | 5,090.00 | 9,709,686 |
| 2026-07-09 | 4,900.00 | 4,920.00 | 4,860.00 | 4,890.00 | 4,890.00 | 2,255,165 |
| 2026-07-08 | 4,880.00 | 4,940.00 | 4,850.00 | 4,920.00 | 4,920.00 | 42,557,727 |
| 2026-07-07 | 4,890.00 | 4,900.00 | 4,840.00 | 4,880.00 | 4,880.00 | 2,708,398 |
| 2026-07-06 | 4,920.00 | 4,930.00 | 4,810.00 | 4,890.00 | 4,890.00 | 3,666,668 |
| 2026-07-03 | 4,920.00 | 4,940.00 | 4,890.00 | 4,920.00 | 4,920.00 | 2,829,347 |
| 2026-07-02 | 4,910.00 | 4,950.00 | 4,900.00 | 4,920.00 | 4,920.00 | 2,049,920 |
| 2026-07-01 | 4,920.00 | 4,940.00 | 4,900.00 | 4,910.00 | 4,910.00 | 2,392,506 |
| 2026-06-30 | 4,930.00 | 4,950.00 | 4,900.00 | 4,920.00 | 4,920.00 | 3,477,168 |
| 2026-06-29 | 4,920.00 | 4,940.00 | 4,900.00 | 4,930.00 | 4,930.00 | 2,635,128 |
| 2026-06-26 | 4,930.00 | 4,940.00 | 4,910.00 | 4,920.00 | 4,920.00 | 2,492,621 |
| 2026-06-25 | 4,950.00 | 4,960.00 | 4,910.00 | 4,930.00 | 4,930.00 | 2,429,814 |
| 2026-06-24 | 4,920.00 | 4,970.00 | 4,910.00 | 4,950.00 | 4,950.00 | 2,563,599 |
| 2026-06-23 | 4,980.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,970.00 | 3,689,382 |
| 2026-06-22 | 5,000.00 | 5,010.00 | 4,930.00 | 4,980.00 | 4,980.00 | 4,254,770 |
| 2026-06-19 | 5,010.00 | 5,020.00 | 4,960.00 | 5,010.00 | 5,010.00 | 3,261,227 |
| 2026-06-18 | 5,030.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 3,676,537 |
| 2026-06-17 | 5,030.00 | 5,060.00 | 4,990.00 | 5,030.00 | 5,030.00 | 5,055,653 |
| 2026-06-16 | 5,040.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | 4,454,991 |
| 2026-06-15 | 5,090.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | 4,492,034 |
| 2026-06-12 | 5,100.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | 4,129,068 |
| 2026-06-11 | 5,040.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | 2,186,116 |
| 2026-06-10 | 4,960.00 | 5,130.00 | 4,930.00 | 5,080.00 | 5,080.00 | 9,699,770 |
| 2026-06-09 | 4,950.00 | 4,970.00 | 4,910.00 | 4,960.00 | 4,960.00 | 2,625,749 |
| 2026-06-08 | 4,970.00 | 4,970.00 | 4,890.00 | 4,970.00 | 4,970.00 | 2,636,877 |
| 2026-06-05 | 5,000.00 | 5,010.00 | 4,930.00 | 5,000.00 | 5,000.00 | 3,204,359 |
| 2026-06-04 | 5,020.00 | 5,020.00 | 4,940.00 | 5,000.00 | 5,000.00 | 2,731,410 |
| 2026-06-03 | 5,000.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 3,434,894 |
| 2026-06-02 | 5,010.00 | 5,030.00 | 4,900.00 | 5,000.00 | 5,000.00 | 4,127,176 |
| 2026-06-01 | 5,020.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | 2,570,927 |
| 2026-05-29 | 5,020.00 | 5,020.00 | 4,960.00 | 5,020.00 | 5,020.00 | 3,337,017 |
| 2026-05-28 | 5,050.00 | 5,050.00 | 4,960.00 | 5,050.00 | 5,050.00 | 3,488,466 |
| 2026-05-27 | 5,040.00 | 5,060.00 | 4,880.00 | 5,060.00 | 5,060.00 | 3,561,977 |
| 2026-05-26 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | 3,805,636 |
| 2026-05-25 | 5,050.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | 2,054,814 |
| 2026-05-22 | 5,010.00 | 5,060.00 | 4,980.00 | 5,050.00 | 5,050.00 | 2,302,578 |
| 2026-05-21 | 5,050.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | 7,189,946 |
| 2026-05-20 | 5,150.00 | 5,160.00 | 4,870.00 | 5,090.00 | 5,090.00 | 7,928,831 |
| 2026-05-19 | 5,250.00 | 5,260.00 | 5,110.00 | 5,150.00 | 5,150.00 | 6,826,004 |
| 2026-05-18 | 5,250.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,240.00 | 5,158,996 |
| 2026-05-15 | 5,300.00 | 5,300.00 | 5,240.00 | 5,270.00 | 5,270.00 | 7,927,182 |
| 2026-05-14 | 5,290.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,300.00 | 7,624,460 |
| 2026-05-13 | 5,340.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,290.00 | 4,897,383 |
| 2026-05-12 | 5,330.00 | 5,380.00 | 5,290.00 | 5,320.00 | 5,320.00 | 5,145,016 |
| 2026-05-11 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,364,702 |
| 2026-05-08 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | 5,313,608 |
| 2026-05-07 | 5,490.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,440.00 | 7,040,766 |
| 2026-05-06 | 5,400.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | 6,591,588 |
| 2026-05-05 | 5,480.00 | 5,480.00 | 5,390.00 | 5,390.00 | 5,390.00 | 3,194,070 |
| 2026-05-04 | 5,440.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,480.00 | 7,031,078 |
| 2026-04-29 | 5,390.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 5,758,456 |
| 2026-04-28 | 5,450.00 | 5,460.00 | 5,350.00 | 5,410.00 | 5,410.00 | 4,359,655 |
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.