Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 5,380.00 | 5,380.00 | 5,290.00 | 5,320.00 | 5,320.00 | 5,523,396 |
| 2025-05-12 | 5,370.00 | 5,380.00 | 5,280.00 | 5,360.00 | 5,360.00 | 5,077,111 |
| 2025-05-09 | 5,300.00 | 5,420.00 | 5,300.00 | 5,370.00 | 5,370.00 | 4,896,170 |
| 2025-05-08 | 5,400.00 | 5,430.00 | 5,290.00 | 5,370.00 | 5,370.00 | 7,071,942 |
| 2025-05-07 | 5,280.00 | 5,380.00 | 5,250.00 | 5,370.00 | 5,370.00 | 5,367,126 |
| 2025-05-06 | 5,220.00 | 5,370.00 | 5,200.00 | 5,350.00 | 5,350.00 | 7,970,697 |
| 2025-05-05 | 5,230.00 | 5,230.00 | 5,160.00 | 5,220.00 | 5,220.00 | 2,289,962 |
| 2025-04-29 | 5,200.00 | 5,240.00 | 5,160.00 | 5,190.00 | 5,190.00 | 2,025,300 |
| 2025-04-28 | 5,210.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2,248,800 |
| 2025-04-25 | 5,210.00 | 5,240.00 | 5,170.00 | 5,200.00 | 5,200.00 | 3,129,600 |
| 2025-04-24 | 5,150.00 | 5,280.00 | 5,150.00 | 5,220.00 | 5,220.00 | 3,780,000 |
| 2025-04-23 | 5,200.00 | 5,300.00 | 5,100.00 | 5,240.00 | 5,240.00 | 6,422,400 |
| 2025-04-22 | 5,200.00 | 5,200.00 | 4,890.00 | 5,150.00 | 5,150.00 | 8,198,300 |
| 2025-04-21 | 5,310.00 | 5,310.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,670,300 |
| 2025-04-18 | 5,200.00 | 5,450.00 | 5,150.00 | 5,290.00 | 5,290.00 | 10,879,100 |
| 2025-04-17 | 5,100.00 | 5,250.00 | 5,090.00 | 5,200.00 | 5,200.00 | 4,230,000 |
| 2025-04-16 | 5,270.00 | 5,280.00 | 5,150.00 | 5,190.00 | 5,190.00 | 4,153,200 |
| 2025-04-15 | 5,370.00 | 5,390.00 | 5,220.00 | 5,280.00 | 5,280.00 | 3,999,800 |
| 2025-04-14 | 5,420.00 | 5,420.00 | 5,290.00 | 5,400.00 | 5,400.00 | 5,193,200 |
| 2025-04-11 | 5,260.00 | 5,490.00 | 5,110.00 | 5,490.00 | 5,490.00 | 11,778,800 |
| 2025-04-10 | 5,260.00 | 5,260.00 | 5,240.00 | 5,260.00 | 5,260.00 | 2,796,800 |
| 2025-04-09 | 4,890.00 | 5,000.00 | 4,610.00 | 4,920.00 | 4,920.00 | 14,960,700 |
| 2025-04-08 | 5,090.00 | 5,090.00 | 4,840.00 | 4,900.00 | 4,900.00 | 5,982,900 |
| 2025-04-04 | 4,840.00 | 5,300.00 | 4,840.00 | 5,200.00 | 5,200.00 | 12,856,400 |
| 2025-04-03 | 5,320.00 | 5,470.00 | 5,200.00 | 5,200.00 | 5,200.00 | 4,310,900 |
| 2025-04-02 | 5,570.00 | 5,590.00 | 5,510.00 | 5,590.00 | 5,590.00 | 3,680,500 |
| 2025-04-01 | 5,500.00 | 5,550.00 | 5,460.00 | 5,550.00 | 5,550.00 | 3,287,300 |
| 2025-03-31 | 5,520.00 | 5,520.00 | 5,450.00 | 5,470.00 | 5,470.00 | 3,621,500 |
| 2025-03-28 | 5,610.00 | 5,650.00 | 5,490.00 | 5,550.00 | 5,550.00 | 5,195,900 |
| 2025-03-27 | 5,760.00 | 5,760.00 | 5,610.00 | 5,610.00 | 5,610.00 | 4,068,500 |
| 2025-03-26 | 5,860.00 | 5,880.00 | 5,700.00 | 5,770.00 | 5,770.00 | 3,885,400 |
| 2025-03-25 | 5,760.00 | 5,840.00 | 5,720.00 | 5,810.00 | 5,810.00 | 8,464,200 |
| 2025-03-24 | 5,770.00 | 5,770.00 | 5,690.00 | 5,750.00 | 5,750.00 | 4,536,000 |
| 2025-03-21 | 5,680.00 | 5,880.00 | 5,670.00 | 5,770.00 | 5,770.00 | 6,517,300 |
| 2025-03-20 | 5,650.00 | 5,800.00 | 5,600.00 | 5,680.00 | 5,680.00 | 4,377,800 |
| 2025-03-19 | 5,760.00 | 5,760.00 | 5,600.00 | 5,700.00 | 5,700.00 | 5,761,600 |
| 2025-03-18 | 5,990.00 | 6,050.00 | 5,750.00 | 5,770.00 | 5,770.00 | 8,164,500 |
| 2025-03-17 | 6,060.00 | 6,060.00 | 5,820.00 | 5,930.00 | 5,930.00 | 11,669,200 |
| 2025-03-14 | 5,980.00 | 6,230.00 | 5,810.00 | 6,010.00 | 6,010.00 | 15,172,500 |
| 2025-03-13 | 5,750.00 | 6,090.00 | 5,700.00 | 5,920.00 | 5,920.00 | 20,413,600 |
| 2025-03-12 | 5,550.00 | 5,750.00 | 5,510.00 | 5,700.00 | 5,700.00 | 22,257,600 |
| 2025-03-11 | 5,480.00 | 5,530.00 | 5,420.00 | 5,500.00 | 5,500.00 | 5,944,900 |
| 2025-03-10 | 5,610.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,540.00 | 6,512,300 |
| 2025-03-07 | 5,420.00 | 5,520.00 | 5,420.00 | 5,510.00 | 5,510.00 | 9,774,900 |
| 2025-03-06 | 5,430.00 | 5,440.00 | 5,360.00 | 5,430.00 | 5,430.00 | 7,223,600 |
| 2025-03-05 | 5,490.00 | 5,580.00 | 5,420.00 | 5,420.00 | 5,420.00 | 4,013,600 |
| 2025-03-04 | 5,490.00 | 5,490.00 | 5,320.00 | 5,460.00 | 5,460.00 | 12,858,700 |
| 2025-03-03 | 5,560.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | 5,944,500 |
| 2025-02-28 | 5,600.00 | 5,630.00 | 5,540.00 | 5,560.00 | 5,560.00 | 3,171,200 |
| 2025-02-27 | 5,550.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,600.00 | 8,229,500 |
| 2025-02-26 | 5,540.00 | 5,550.00 | 5,500.00 | 5,540.00 | 5,540.00 | 3,554,900 |
| 2025-02-25 | 5,550.00 | 5,650.00 | 5,510.00 | 5,580.00 | 5,580.00 | 8,323,000 |
| 2025-02-24 | 5,520.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | 5,085,300 |
| 2025-02-21 | 5,620.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | 5,809,500 |
| 2025-02-20 | 5,700.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,680.00 | 8,878,500 |
| 2025-02-19 | 5,380.00 | 5,700.00 | 5,350.00 | 5,690.00 | 5,690.00 | 20,535,100 |
| 2025-02-18 | 5,340.00 | 5,390.00 | 5,340.00 | 5,340.00 | 5,340.00 | 2,568,300 |
| 2025-02-17 | 5,360.00 | 5,370.00 | 5,320.00 | 5,350.00 | 5,350.00 | 4,909,900 |
| 2025-02-14 | 5,290.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,330.00 | 3,868,000 |
| 2025-02-13 | 5,300.00 | 5,310.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2,604,400 |
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.