Khai Hoan Land Group JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	20,672.50	20,825.63	19,702.68	19,906.85	14,028.79	3,469,437
2021-12-22	21,438.15	21,642.32	20,723.54	20,927.71	14,748.21	2,787,921
2021-12-21	21,591.28	21,744.41	20,927.71	21,438.15	15,107.93	1,831,463
2021-12-20	20,570.41	21,999.62	20,570.41	21,642.32	15,251.81	3,593,008
2021-12-17	20,927.71	21,029.80	20,264.15	20,570.41	14,496.41	2,572,471
2021-12-16	20,417.28	20,927.71	20,417.28	20,825.63	14,676.27	1,496,195
2021-12-15	20,978.76	20,978.76	20,213.11	20,570.41	14,496.41	1,870,105
2021-12-14	21,948.58	21,948.58	20,723.54	20,978.76	14,784.18	2,555,513
2021-12-13	21,131.89	21,846.49	20,927.71	21,846.49	15,395.70	2,523,543
2021-12-10	20,723.54	21,233.97	20,519.37	20,927.71	14,748.21	1,756,264
2021-12-09	20,366.24	20,978.76	20,111.02	20,672.50	14,568.36	1,513,987
2021-12-08	20,059.98	20,927.71	19,753.72	20,162.07	14,208.64	1,402,509
2021-12-07	19,396.42	20,162.07	18,885.99	20,162.07	14,208.64	1,791,570
2021-12-06	20,723.54	20,774.58	19,294.33	19,447.46	13,705.05	3,145,151
2021-12-03	21,948.58	22,152.75	20,723.54	20,723.54	14,604.33	4,045,036
2021-12-02	21,846.49	23,173.62	21,846.49	22,050.66	15,539.58	2,839,490
2021-12-01	21,846.49	22,356.92	21,489.19	21,846.49	15,395.70	3,078,153
2021-11-30	22,510.05	22,510.05	21,438.15	22,254.84	15,683.47	5,713,591
2021-11-29	19,396.42	21,080.84	19,192.25	21,080.84	14,856.13	3,986,100
2021-11-26	19,549.55	20,213.11	19,141.20	19,702.68	13,884.90	10,283,629
2021-11-25	19,549.55	20,417.28	19,090.16	19,651.63	13,848.93	2,070,820
2021-11-24	19,906.85	19,906.85	18,988.07	19,345.37	13,633.10	1,695,521
2021-11-23	18,375.55	19,396.42	17,865.12	19,294.33	13,597.13	1,962,122
2021-11-22	20,315.20	20,927.71	18,937.03	18,937.03	13,345.33	4,375,717
2021-11-19	21,438.15	22,050.66	19,804.76	20,315.20	14,316.56	4,411,579
2021-11-18	20,008.94	20,927.71	19,549.55	20,927.71	14,748.21	5,245,995
2021-11-17	19,192.25	19,906.85	18,783.90	19,600.59	13,812.96	3,037,009
2021-11-16	19,345.37	19,906.85	18,732.86	19,243.29	13,561.16	3,296,799
2021-11-15	17,865.12	19,192.25	17,814.08	19,192.25	13,525.19	4,582,131
2021-11-12	18,069.29	18,273.47	17,609.91	17,967.21	12,661.88	1,863,711
2021-11-11	18,630.77	18,681.81	17,916.17	18,069.29	12,733.82	2,400,528
2021-11-10	18,171.38	18,375.55	17,865.12	18,273.47	12,877.71	2,799,875
2021-11-09	17,150.52	18,171.38	17,150.52	17,865.12	12,589.94	2,856,448
2021-11-08	17,303.65	17,660.95	16,844.26	17,150.52	12,086.34	2,106,960
2021-11-05	16,844.26	17,354.69	16,691.13	17,048.43	12,014.40	1,799,076
2021-11-04	16,742.17	17,354.69	16,078.61	16,793.21	11,834.54	3,603,989
2021-11-03	18,069.29	18,375.55	17,252.60	17,252.60	12,158.28	5,759,461
2021-11-02	18,375.55	19,396.42	17,814.08	18,528.68	13,057.56	2,179,379
2021-11-01	17,252.60	18,988.07	17,201.56	18,375.55	12,949.65	3,918,824
2021-10-29	18,171.38	18,222.42	17,354.69	17,865.12	12,589.94	8,617,993
2021-10-28	17,048.43	17,048.43	16,333.83	17,048.43	12,014.40	2,996,977
2021-10-27	15,159.83	15,976.52	15,159.83	15,976.52	11,259.00	5,216,805
2021-10-26	15,006.70	15,108.79	14,598.36	14,955.66	10,539.58	1,217,639
2021-10-25	15,364.00	15,364.00	14,904.62	15,006.70	10,575.55	1,701,498
2021-10-22	14,700.44	15,312.96	14,496.27	15,057.75	10,611.52	1,850,923
2021-10-21	14,700.44	14,904.62	14,394.18	14,802.53	10,431.66	1,263,092

← NewerPage 21 of 21 · 1,246 trading days

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.