Khai Hoan Land Group JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	22,816.31	23,888.22	22,561.10	23,071.53	16,259.01	4,277,583
2022-03-24	22,459.01	22,969.44	22,305.88	22,867.36	16,115.12	3,688,640
2022-03-23	22,459.01	22,714.23	22,254.84	22,663.18	15,971.24	3,525,176
2022-03-22	23,122.57	23,122.57	22,305.88	22,407.97	15,791.38	6,413,872
2022-03-21	22,254.84	23,530.92	22,254.84	23,122.57	16,294.98	5,742,225
2022-03-18	22,459.01	22,765.27	21,744.41	22,254.84	15,683.47	3,474,580
2022-03-17	20,723.54	22,152.75	20,723.54	22,152.75	15,611.52	7,683,080
2022-03-16	20,927.71	21,080.84	20,519.37	20,723.54	14,604.33	3,148,348
2022-03-15	21,438.15	21,540.23	20,723.54	20,774.58	14,640.30	3,690,864
2022-03-14	19,396.42	20,723.54	19,090.16	20,723.54	14,604.33	6,146,019
2022-03-11	19,039.12	19,855.81	18,783.90	19,396.42	13,669.08	3,369,357
2022-03-10	19,141.20	19,498.50	18,937.03	19,090.16	13,453.25	1,856,066
2022-03-09	18,885.99	19,192.25	18,324.51	18,783.90	13,237.42	2,199,117
2022-03-08	18,988.07	19,345.37	18,834.94	18,937.03	13,345.33	2,532,300
2022-03-07	19,702.68	19,702.68	19,192.25	19,294.33	13,597.13	2,763,179
2022-03-04	20,162.07	20,162.07	19,600.59	19,702.68	13,884.90	2,578,170
2022-03-03	19,549.55	19,906.85	19,345.37	19,804.76	13,956.85	3,193,801
2022-03-02	19,294.33	19,702.68	19,192.25	19,498.50	13,741.02	4,239,219
2022-03-01	18,579.73	19,396.42	18,579.73	19,192.25	13,525.19	3,220,488
2022-02-28	18,375.55	18,885.99	17,865.12	18,579.73	13,093.54	2,108,072
2022-02-25	18,375.55	18,681.81	18,069.29	18,324.51	12,913.68	1,649,512
2022-02-24	18,630.77	18,988.07	17,609.91	18,069.29	12,733.82	3,030,754
2022-02-23	18,783.90	19,192.25	18,732.86	18,885.99	13,309.36	1,843,973
2022-02-22	18,885.99	19,396.42	18,477.64	18,783.90	13,237.42	2,262,640
2022-02-21	18,988.07	19,906.85	18,783.90	19,600.59	13,812.96	2,768,183
2022-02-18	18,783.90	19,141.20	18,579.73	19,090.16	13,453.25	2,214,685
2022-02-17	19,090.16	19,192.25	18,783.90	19,090.16	13,453.25	1,437,398
2022-02-16	18,375.55	19,192.25	18,273.47	19,090.16	13,453.25	2,305,869
2022-02-15	18,171.38	18,375.55	17,865.12	18,222.42	12,841.74	1,436,842
2022-02-14	18,120.34	18,579.73	17,865.12	18,171.38	12,805.77	1,677,312
2022-02-11	18,477.64	18,630.77	18,171.38	18,426.60	12,985.62	1,401,119
2022-02-10	18,528.68	18,885.99	18,222.42	18,681.81	13,165.48	1,590,298
2022-02-09	18,069.29	18,579.73	17,763.04	18,528.68	13,057.56	1,549,154
2022-02-08	18,273.47	18,681.81	17,558.86	18,375.55	12,949.65	1,356,222
2022-02-07	17,507.82	18,324.51	17,354.69	17,967.21	12,661.88	1,592,105
2022-01-28	16,742.17	17,354.69	16,538.00	17,150.52	12,086.34	1,153,282
2022-01-27	16,538.00	17,252.60	16,435.91	16,742.17	11,798.57	1,309,518
2022-01-26	17,865.12	18,273.47	16,640.09	16,640.09	11,726.63	21,312,853
2022-01-25	17,763.04	18,273.47	17,303.65	17,865.12	12,589.94	2,760,399
2022-01-24	19,600.59	19,906.85	18,579.73	18,579.73	13,093.54	2,290,440
2022-01-21	20,417.28	20,621.46	19,651.63	19,957.89	14,064.76	2,056,503
2022-01-20	18,988.07	20,417.28	18,630.77	20,264.15	14,280.59	2,104,597
2022-01-19	19,294.33	20,162.07	18,375.55	19,294.33	13,597.13	1,626,994
2022-01-18	20,008.94	20,927.71	19,294.33	19,600.59	13,812.96	1,734,858
2022-01-17	20,417.28	20,519.37	19,702.68	20,519.37	14,460.44	3,732,564
2022-01-14	18,681.81	20,008.94	18,426.60	19,192.25	13,525.19	2,994,614
2022-01-13	20,519.37	21,438.15	19,804.76	19,804.76	13,956.85	5,200,681
2022-01-12	21,642.32	22,459.01	21,285.02	21,285.02	15,000.01	4,292,317
2022-01-11	22,765.27	23,990.31	21,948.58	22,867.36	16,115.12	4,668,728
2022-01-10	23,275.70	24,602.83	22,459.01	23,377.79	16,474.83	6,508,531
2022-01-07	23,479.87	24,092.39	22,969.44	23,071.53	16,259.01	3,610,522
2022-01-06	21,744.41	23,071.53	21,693.36	23,071.53	16,259.01	8,641,345
2022-01-05	20,621.46	21,744.41	20,315.20	21,591.28	15,215.84	5,149,390
2022-01-04	20,468.33	21,233.97	20,366.24	20,570.41	14,496.41	2,606,248
2021-12-31	20,417.28	20,519.37	20,008.94	20,417.28	14,388.50	1,647,566
2021-12-30	20,621.46	21,131.89	20,264.15	20,417.28	14,388.50	1,903,465
2021-12-29	20,162.07	20,825.63	19,906.85	20,519.37	14,460.44	2,246,933
2021-12-28	20,519.37	21,233.97	20,111.02	20,111.02	14,172.67	1,774,751
2021-12-27	20,774.58	20,774.58	19,855.81	20,519.37	14,460.44	1,402,092
2021-12-24	19,906.85	20,417.28	19,396.42	20,417.28	14,388.50	2,021,892

← NewerPage 20 of 21 · 1,246 trading daysOlder →

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.