Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7,960.00 | 8,200.00 | 7,820.00 | 8,200.00 | 8,200.00 | 30,711,301 |
| 2025-10-29 | 7,150.00 | 7,670.00 | 7,090.00 | 7,670.00 | 7,670.00 | 32,470,000 |
| 2025-10-28 | 7,100.00 | 7,200.00 | 6,940.00 | 7,170.00 | 7,170.00 | 27,725,250 |
| 2025-10-27 | 7,250.00 | 7,300.00 | 6,950.00 | 7,150.00 | 7,150.00 | 17,930,971 |
| 2025-10-24 | 7,010.00 | 7,150.00 | 6,900.00 | 7,140.00 | 7,140.00 | 20,255,600 |
| 2025-10-23 | 7,150.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,100.00 | 15,009,080 |
| 2025-10-22 | 7,180.00 | 7,180.00 | 6,920.00 | 7,110.00 | 7,110.00 | 12,787,920 |
| 2025-10-21 | 6,650.00 | 6,950.00 | 6,510.00 | 6,900.00 | 6,900.00 | 19,034,721 |
| 2025-10-20 | 7,000.00 | 7,190.00 | 6,510.00 | 6,510.00 | 6,510.00 | 12,179,320 |
| 2025-10-17 | 7,030.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 15,265,270 |
| 2025-10-16 | 7,150.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | 16,675,240 |
| 2025-10-15 | 7,200.00 | 7,280.00 | 7,070.00 | 7,150.00 | 7,150.00 | 11,205,960 |
| 2025-10-14 | 7,200.00 | 7,280.00 | 7,060.00 | 7,200.00 | 7,200.00 | 20,177,551 |
| 2025-10-13 | 6,950.00 | 7,200.00 | 6,890.00 | 7,160.00 | 7,160.00 | 23,034,930 |
| 2025-10-10 | 6,900.00 | 7,050.00 | 6,870.00 | 7,040.00 | 7,040.00 | 12,528,430 |
| 2025-10-09 | 6,980.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,960.00 | 14,369,290 |
| 2025-10-08 | 6,990.00 | 6,990.00 | 6,750.00 | 6,980.00 | 6,980.00 | 11,138,490 |
| 2025-10-07 | 6,850.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,790.00 | 7,148,452 |
| 2025-10-06 | 6,700.00 | 6,880.00 | 6,690.00 | 6,800.00 | 6,800.00 | 9,298,110 |
| 2025-10-03 | 6,720.00 | 6,720.00 | 6,600.00 | 6,720.00 | 6,720.00 | 8,349,774 |
| 2025-10-02 | 6,760.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,750.00 | 6,512,499 |
| 2025-10-01 | 6,800.00 | 6,800.00 | 6,740.00 | 6,780.00 | 6,780.00 | 1,985,690 |
| 2025-09-30 | 7,010.00 | 7,040.00 | 6,770.00 | 6,800.00 | 6,800.00 | 7,004,454 |
| 2025-09-29 | 7,020.00 | 7,070.00 | 6,990.00 | 7,010.00 | 7,010.00 | 4,347,783 |
| 2025-09-26 | 7,030.00 | 7,070.00 | 7,030.00 | 7,070.00 | 7,070.00 | 5,530,693 |
| 2025-09-25 | 7,000.00 | 7,100.00 | 6,990.00 | 7,070.00 | 7,070.00 | 6,560,365 |
| 2025-09-24 | 6,980.00 | 7,050.00 | 6,850.00 | 7,040.00 | 7,040.00 | 8,591,343 |
| 2025-09-23 | 7,020.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | 6,059,437 |
| 2025-09-22 | 7,090.00 | 7,090.00 | 6,910.00 | 7,000.00 | 7,000.00 | 7,874,131 |
| 2025-09-19 | 7,070.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | 9,522,375 |
| 2025-09-18 | 7,130.00 | 7,130.00 | 6,990.00 | 7,090.00 | 7,090.00 | 7,387,177 |
| 2025-09-17 | 7,140.00 | 7,150.00 | 6,990.00 | 7,140.00 | 7,140.00 | 11,330,880 |
| 2025-09-16 | 7,290.00 | 7,290.00 | 7,100.00 | 7,150.00 | 7,150.00 | 9,991,462 |
| 2025-09-15 | 7,200.00 | 7,270.00 | 7,120.00 | 7,230.00 | 7,230.00 | 9,133,533 |
| 2025-09-12 | 7,190.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 13,836,410 |
| 2025-09-11 | 7,040.00 | 7,190.00 | 6,920.00 | 7,190.00 | 7,190.00 | 12,314,580 |
| 2025-09-10 | 7,100.00 | 7,150.00 | 6,980.00 | 7,150.00 | 7,150.00 | 8,248,951 |
| 2025-09-09 | 7,000.00 | 7,100.00 | 6,810.00 | 7,100.00 | 7,100.00 | 9,000,736 |
| 2025-09-08 | 7,170.00 | 7,170.00 | 6,910.00 | 7,020.00 | 7,020.00 | 10,723,620 |
| 2025-09-05 | 7,300.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | 15,178,710 |
| 2025-09-04 | 7,400.00 | 7,420.00 | 7,200.00 | 7,240.00 | 7,240.00 | 10,211,310 |
| 2025-09-03 | 7,220.00 | 7,350.00 | 7,120.00 | 7,350.00 | 7,350.00 | 13,858,370 |
| 2025-08-29 | 6,860.00 | 7,220.00 | 6,820.00 | 7,200.00 | 7,200.00 | 22,351,020 |
| 2025-08-28 | 6,800.00 | 6,910.00 | 6,790.00 | 6,880.00 | 6,880.00 | 7,578,516 |
| 2025-08-27 | 6,860.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,880.00 | 7,149,657 |
| 2025-08-26 | 6,650.00 | 6,880.00 | 6,570.00 | 6,880.00 | 6,880.00 | 11,882,690 |
| 2025-08-25 | 6,860.00 | 6,860.00 | 6,400.00 | 6,700.00 | 6,700.00 | 9,184,602 |
| 2025-08-22 | 6,950.00 | 6,950.00 | 6,510.00 | 6,800.00 | 6,800.00 | 17,486,240 |
| 2025-08-21 | 7,020.00 | 7,090.00 | 6,850.00 | 6,970.00 | 6,970.00 | 7,540,439 |
| 2025-08-20 | 7,230.00 | 7,230.00 | 6,800.00 | 7,060.00 | 7,060.00 | 10,316,520 |
| 2025-08-19 | 7,140.00 | 7,290.00 | 7,040.00 | 7,230.00 | 7,230.00 | 13,123,250 |
| 2025-08-18 | 6,970.00 | 7,100.00 | 6,890.00 | 7,090.00 | 7,090.00 | 8,539,795 |
| 2025-08-15 | 7,290.00 | 7,290.00 | 6,960.00 | 7,150.00 | 7,150.00 | 15,693,150 |
| 2025-08-14 | 7,450.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | 13,250,860 |
| 2025-08-13 | 7,270.00 | 7,490.00 | 7,140.00 | 7,340.00 | 7,340.00 | 17,173,770 |
| 2025-08-12 | 7,360.00 | 7,370.00 | 7,090.00 | 7,320.00 | 7,320.00 | 18,086,020 |
| 2025-08-11 | 7,050.00 | 7,490.00 | 7,050.00 | 7,380.00 | 7,380.00 | 22,773,029 |
| 2025-08-08 | 6,960.00 | 7,090.00 | 6,840.00 | 7,030.00 | 7,030.00 | 18,498,539 |
| 2025-08-07 | 6,770.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,970.00 | 23,244,730 |
| 2025-08-06 | 6,740.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | 12,862,180 |
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.