Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6,940.00 | 6,970.00 | 6,400.00 | 6,800.00 | 6,800.00 | 17,135,670 |
| 2025-08-04 | 6,690.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 15,696,000 |
| 2025-08-01 | 6,700.00 | 6,780.00 | 6,540.00 | 6,710.00 | 6,710.00 | 9,612,932 |
| 2025-07-31 | 6,720.00 | 6,750.00 | 6,470.00 | 6,700.00 | 6,700.00 | 10,105,160 |
| 2025-07-30 | 6,650.00 | 6,780.00 | 6,360.00 | 6,750.00 | 6,750.00 | 16,472,221 |
| 2025-07-29 | 7,130.00 | 7,130.00 | 6,600.00 | 6,600.00 | 6,600.00 | 14,231,620 |
| 2025-07-28 | 6,980.00 | 7,150.00 | 6,900.00 | 7,090.00 | 7,090.00 | 16,777,020 |
| 2025-07-25 | 6,870.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,900.00 | 14,550,960 |
| 2025-07-24 | 6,730.00 | 6,950.00 | 6,730.00 | 6,860.00 | 6,860.00 | 12,490,390 |
| 2025-07-23 | 6,800.00 | 6,900.00 | 6,660.00 | 6,800.00 | 6,800.00 | 9,023,425 |
| 2025-07-22 | 6,620.00 | 6,820.00 | 6,510.00 | 6,820.00 | 6,820.00 | 7,567,716 |
| 2025-07-21 | 6,990.00 | 6,990.00 | 6,680.00 | 6,680.00 | 6,680.00 | 8,008,620 |
| 2025-07-18 | 6,990.00 | 7,180.00 | 6,780.00 | 6,990.00 | 6,990.00 | 14,407,210 |
| 2025-07-17 | 6,680.00 | 7,000.00 | 6,680.00 | 6,920.00 | 6,920.00 | 20,045,170 |
| 2025-07-16 | 6,550.00 | 6,780.00 | 6,500.00 | 6,680.00 | 6,680.00 | 19,422,311 |
| 2025-07-15 | 6,630.00 | 6,720.00 | 6,540.00 | 6,580.00 | 6,580.00 | 12,078,680 |
| 2025-07-14 | 6,660.00 | 6,660.00 | 6,310.00 | 6,550.00 | 6,550.00 | 22,775,279 |
| 2025-07-11 | 6,790.00 | 6,900.00 | 6,690.00 | 6,710.00 | 6,710.00 | 13,241,350 |
| 2025-07-10 | 6,770.00 | 6,880.00 | 6,680.00 | 6,790.00 | 6,790.00 | 12,460,800 |
| 2025-07-09 | 6,610.00 | 6,950.00 | 6,560.00 | 6,800.00 | 6,800.00 | 18,034,859 |
| 2025-07-08 | 6,740.00 | 6,780.00 | 6,550.00 | 6,600.00 | 6,600.00 | 12,460,930 |
| 2025-07-07 | 6,570.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 17,397,650 |
| 2025-07-04 | 6,340.00 | 6,600.00 | 6,330.00 | 6,600.00 | 6,600.00 | 17,062,289 |
| 2025-07-03 | 6,350.00 | 6,490.00 | 6,290.00 | 6,350.00 | 6,350.00 | 10,264,860 |
| 2025-07-02 | 6,200.00 | 6,390.00 | 6,180.00 | 6,390.00 | 6,390.00 | 6,808,765 |
| 2025-07-01 | 6,350.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | 11,921,750 |
| 2025-06-30 | 6,420.00 | 6,440.00 | 6,340.00 | 6,350.00 | 6,350.00 | 8,140,785 |
| 2025-06-27 | 6,400.00 | 6,450.00 | 6,340.00 | 6,410.00 | 6,410.00 | 8,114,595 |
| 2025-06-26 | 6,480.00 | 6,490.00 | 6,350.00 | 6,410.00 | 6,410.00 | 5,152,993 |
| 2025-06-25 | 6,400.00 | 6,550.00 | 6,330.00 | 6,490.00 | 6,490.00 | 12,266,090 |
| 2025-06-24 | 6,350.00 | 6,440.00 | 6,300.00 | 6,380.00 | 6,380.00 | 7,252,771 |
| 2025-06-23 | 6,230.00 | 6,400.00 | 6,140.00 | 6,330.00 | 6,330.00 | 10,647,840 |
| 2025-06-20 | 6,620.00 | 6,620.00 | 6,390.00 | 6,460.00 | 6,460.00 | 9,208,279 |
| 2025-06-19 | 6,400.00 | 6,550.00 | 6,310.00 | 6,540.00 | 6,540.00 | 16,278,900 |
| 2025-06-18 | 6,640.00 | 6,640.00 | 6,310.00 | 6,450.00 | 6,450.00 | 8,548,689 |
| 2025-06-17 | 6,490.00 | 6,670.00 | 6,370.00 | 6,590.00 | 6,590.00 | 15,464,860 |
| 2025-06-16 | 5,960.00 | 6,450.00 | 5,960.00 | 6,450.00 | 6,450.00 | 26,765,551 |
| 2025-06-13 | 5,880.00 | 6,050.00 | 5,820.00 | 6,040.00 | 6,040.00 | 20,975,230 |
| 2025-06-12 | 5,800.00 | 5,910.00 | 5,770.00 | 5,910.00 | 5,910.00 | 19,585,170 |
| 2025-06-11 | 5,730.00 | 5,830.00 | 5,670.00 | 5,730.00 | 5,730.00 | 6,562,582 |
| 2025-06-10 | 5,790.00 | 5,890.00 | 5,700.00 | 5,720.00 | 5,720.00 | 6,401,772 |
| 2025-06-09 | 5,760.00 | 5,990.00 | 5,750.00 | 5,820.00 | 5,820.00 | 11,194,490 |
| 2025-06-06 | 5,670.00 | 5,890.00 | 5,630.00 | 5,780.00 | 5,780.00 | 16,179,530 |
| 2025-06-05 | 5,810.00 | 5,820.00 | 5,690.00 | 5,710.00 | 5,710.00 | 7,627,798 |
| 2025-06-04 | 5,840.00 | 6,000.00 | 5,700.00 | 5,860.00 | 5,860.00 | 16,968,350 |
| 2025-06-03 | 5,790.00 | 5,890.00 | 5,690.00 | 5,800.00 | 5,800.00 | 12,668,930 |
| 2025-06-02 | 5,420.00 | 5,800.00 | 5,360.00 | 5,800.00 | 5,800.00 | 21,133,439 |
| 2025-05-30 | 5,450.00 | 5,450.00 | 5,360.00 | 5,430.00 | 5,430.00 | 5,431,724 |
| 2025-05-29 | 5,470.00 | 5,480.00 | 5,390.00 | 5,460.00 | 5,460.00 | 5,553,145 |
| 2025-05-28 | 5,530.00 | 5,600.00 | 5,440.00 | 5,480.00 | 5,480.00 | 7,348,367 |
| 2025-05-27 | 5,650.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,620.00 | 15,982,960 |
| 2025-05-26 | 5,260.00 | 5,440.00 | 5,150.00 | 5,440.00 | 5,440.00 | 20,251,570 |
| 2025-05-23 | 5,280.00 | 5,350.00 | 5,200.00 | 5,260.00 | 5,260.00 | 3,337,379 |
| 2025-05-22 | 5,330.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,290.00 | 4,106,098 |
| 2025-05-21 | 5,430.00 | 5,440.00 | 5,320.00 | 5,390.00 | 5,390.00 | 5,519,728 |
| 2025-05-20 | 5,380.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 6,910,788 |
| 2025-05-19 | 5,420.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 3,408,817 |
| 2025-05-16 | 5,330.00 | 5,450.00 | 5,290.00 | 5,450.00 | 5,450.00 | 10,362,070 |
| 2025-05-15 | 5,340.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | 4,024,973 |
| 2025-05-14 | 5,320.00 | 5,350.00 | 5,290.00 | 5,350.00 | 5,350.00 | 6,226,723 |
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.