Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 7,150.00 | 7,150.00 | 6,890.00 | 7,000.00 | 7,000.00 | 18,589,930 |
| 2026-01-22 | 6,900.00 | 7,180.00 | 6,820.00 | 7,140.00 | 7,140.00 | 27,923,449 |
| 2026-01-21 | 7,020.00 | 7,020.00 | 6,800.00 | 6,870.00 | 6,870.00 | 12,819,820 |
| 2026-01-20 | 7,060.00 | 7,090.00 | 6,980.00 | 7,040.00 | 7,040.00 | 19,673,801 |
| 2026-01-19 | 7,100.00 | 7,130.00 | 7,000.00 | 7,070.00 | 7,070.00 | 16,458,449 |
| 2026-01-16 | 7,250.00 | 7,250.00 | 7,030.00 | 7,100.00 | 7,100.00 | 20,424,090 |
| 2026-01-15 | 7,010.00 | 7,240.00 | 6,900.00 | 7,180.00 | 7,180.00 | 25,754,971 |
| 2026-01-14 | 7,050.00 | 7,080.00 | 6,890.00 | 7,030.00 | 7,030.00 | 22,153,939 |
| 2026-01-13 | 6,950.00 | 7,100.00 | 6,920.00 | 7,020.00 | 7,020.00 | 23,028,400 |
| 2026-01-12 | 6,780.00 | 6,990.00 | 6,530.00 | 6,990.00 | 6,990.00 | 24,028,240 |
| 2026-01-09 | 7,080.00 | 7,100.00 | 6,750.00 | 6,790.00 | 6,790.00 | 11,244,090 |
| 2026-01-08 | 7,250.00 | 7,250.00 | 6,960.00 | 7,090.00 | 7,090.00 | 13,957,770 |
| 2026-01-07 | 6,760.00 | 6,960.00 | 6,720.00 | 6,960.00 | 6,960.00 | 18,270,391 |
| 2026-01-06 | 6,850.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,790.00 | 9,044,733 |
| 2026-01-05 | 6,890.00 | 6,900.00 | 6,780.00 | 6,850.00 | 6,850.00 | 8,600,255 |
| 2025-12-31 | 6,920.00 | 6,920.00 | 6,790.00 | 6,890.00 | 6,890.00 | 8,765,803 |
| 2025-12-30 | 6,950.00 | 6,960.00 | 6,830.00 | 6,900.00 | 6,900.00 | 8,428,451 |
| 2025-12-29 | 6,920.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,960.00 | 11,847,470 |
| 2025-12-26 | 6,990.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | 8,808,128 |
| 2025-12-25 | 7,080.00 | 7,110.00 | 6,990.00 | 7,000.00 | 7,000.00 | 8,212,035 |
| 2025-12-24 | 7,100.00 | 7,100.00 | 6,990.00 | 7,070.00 | 7,070.00 | 11,477,860 |
| 2025-12-23 | 7,150.00 | 7,190.00 | 7,050.00 | 7,070.00 | 7,070.00 | 8,542,878 |
| 2025-12-22 | 7,120.00 | 7,180.00 | 7,080.00 | 7,160.00 | 7,160.00 | 11,360,250 |
| 2025-12-19 | 7,060.00 | 7,090.00 | 7,000.00 | 7,080.00 | 7,080.00 | 8,030,410 |
| 2025-12-18 | 7,110.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | 6,140,534 |
| 2025-12-17 | 7,120.00 | 7,150.00 | 7,040.00 | 7,100.00 | 7,100.00 | 7,017,471 |
| 2025-12-16 | 7,050.00 | 7,240.00 | 6,890.00 | 7,120.00 | 7,120.00 | 9,604,981 |
| 2025-12-15 | 7,070.00 | 7,100.00 | 6,930.00 | 7,010.00 | 7,010.00 | 5,100,576 |
| 2025-12-12 | 7,380.00 | 7,390.00 | 6,990.00 | 7,070.00 | 7,070.00 | 6,642,858 |
| 2025-12-11 | 7,400.00 | 7,480.00 | 7,350.00 | 7,370.00 | 7,370.00 | 16,170,820 |
| 2025-12-10 | 7,230.00 | 7,380.00 | 7,170.00 | 7,380.00 | 7,380.00 | 6,233,119 |
| 2025-12-09 | 7,300.00 | 7,330.00 | 7,110.00 | 7,230.00 | 7,230.00 | 11,650,530 |
| 2025-12-08 | 7,430.00 | 7,450.00 | 7,260.00 | 7,320.00 | 7,320.00 | 9,878,569 |
| 2025-12-05 | 7,630.00 | 7,630.00 | 7,430.00 | 7,430.00 | 7,430.00 | 10,662,070 |
| 2025-12-04 | 7,490.00 | 7,610.00 | 7,490.00 | 7,570.00 | 7,570.00 | 11,242,080 |
| 2025-12-03 | 7,450.00 | 7,540.00 | 7,390.00 | 7,510.00 | 7,510.00 | 14,338,480 |
| 2025-12-02 | 7,520.00 | 7,520.00 | 7,300.00 | 7,440.00 | 7,440.00 | 9,146,971 |
| 2025-12-01 | 7,530.00 | 7,580.00 | 7,450.00 | 7,500.00 | 7,500.00 | 10,375,670 |
| 2025-11-28 | 7,580.00 | 7,580.00 | 7,380.00 | 7,510.00 | 7,510.00 | 15,651,370 |
| 2025-11-27 | 7,500.00 | 7,640.00 | 7,480.00 | 7,540.00 | 7,540.00 | 13,662,010 |
| 2025-11-26 | 7,630.00 | 7,630.00 | 7,470.00 | 7,490.00 | 7,490.00 | 13,792,560 |
| 2025-11-25 | 7,780.00 | 7,800.00 | 7,510.00 | 7,580.00 | 7,580.00 | 12,015,840 |
| 2025-11-24 | 7,560.00 | 7,790.00 | 7,560.00 | 7,760.00 | 7,760.00 | 17,175,029 |
| 2025-11-21 | 7,520.00 | 7,560.00 | 7,400.00 | 7,560.00 | 7,560.00 | 10,354,090 |
| 2025-11-20 | 7,600.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,550.00 | 8,628,094 |
| 2025-11-19 | 7,710.00 | 7,720.00 | 7,450.00 | 7,570.00 | 7,570.00 | 7,916,201 |
| 2025-11-18 | 7,690.00 | 7,790.00 | 7,600.00 | 7,720.00 | 7,720.00 | 8,681,130 |
| 2025-11-17 | 7,650.00 | 7,980.00 | 7,600.00 | 7,790.00 | 7,790.00 | 16,144,150 |
| 2025-11-14 | 7,500.00 | 7,640.00 | 7,450.00 | 7,600.00 | 7,600.00 | 10,097,920 |
| 2025-11-13 | 7,690.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,329,322 |
| 2025-11-12 | 7,300.00 | 7,690.00 | 7,220.00 | 7,690.00 | 7,690.00 | 13,800,650 |
| 2025-11-11 | 7,580.00 | 7,580.00 | 7,200.00 | 7,200.00 | 7,200.00 | 10,708,600 |
| 2025-11-10 | 7,560.00 | 7,860.00 | 7,490.00 | 7,610.00 | 7,610.00 | 12,577,830 |
| 2025-11-07 | 8,050.00 | 8,050.00 | 7,680.00 | 7,860.00 | 7,860.00 | 15,816,340 |
| 2025-11-06 | 8,030.00 | 8,200.00 | 7,750.00 | 8,200.00 | 8,200.00 | 14,882,910 |
| 2025-11-05 | 8,700.00 | 8,700.00 | 8,160.00 | 8,200.00 | 8,200.00 | 15,065,630 |
| 2025-11-04 | 8,300.00 | 8,700.00 | 7,730.00 | 8,700.00 | 8,700.00 | 43,212,078 |
| 2025-11-03 | 8,570.00 | 8,700.00 | 8,050.00 | 8,310.00 | 8,310.00 | 19,988,820 |
| 2025-10-31 | 8,300.00 | 8,760.00 | 7,950.00 | 8,500.00 | 8,500.00 | 25,038,570 |
| 2025-10-30 | 7,960.00 | 8,200.00 | 7,820.00 | 8,200.00 | 8,200.00 | 30,711,301 |
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.