Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5,300.00 | 5,320.00 | 5,270.00 | 5,310.00 | 5,310.00 | 3,115,000 |
| 2025-02-11 | 5,330.00 | 5,330.00 | 5,280.00 | 5,300.00 | 5,300.00 | 2,157,200 |
| 2025-02-10 | 5,350.00 | 5,390.00 | 5,290.00 | 5,330.00 | 5,330.00 | 3,118,600 |
| 2025-02-07 | 5,360.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,390.00 | 8,416,300 |
| 2025-02-06 | 5,360.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,390.00 | 4,410,400 |
| 2025-02-05 | 5,370.00 | 5,450.00 | 5,340.00 | 5,400.00 | 5,400.00 | 5,891,700 |
| 2025-02-04 | 5,270.00 | 5,380.00 | 5,270.00 | 5,350.00 | 5,350.00 | 7,846,600 |
| 2025-02-03 | 5,280.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,320.00 | 2,318,800 |
| 2025-01-24 | 5,270.00 | 5,310.00 | 5,250.00 | 5,310.00 | 5,310.00 | 3,244,900 |
| 2025-01-23 | 5,290.00 | 5,330.00 | 5,220.00 | 5,290.00 | 5,290.00 | 5,628,200 |
| 2025-01-22 | 5,250.00 | 5,300.00 | 5,170.00 | 5,250.00 | 5,250.00 | 4,570,300 |
| 2025-01-21 | 5,320.00 | 5,320.00 | 5,190.00 | 5,230.00 | 5,230.00 | 3,132,200 |
| 2025-01-20 | 5,340.00 | 5,370.00 | 5,280.00 | 5,310.00 | 5,310.00 | 3,199,100 |
| 2025-01-17 | 5,280.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 4,224,300 |
| 2025-01-16 | 5,280.00 | 5,400.00 | 5,230.00 | 5,290.00 | 5,290.00 | 3,087,800 |
| 2025-01-15 | 5,230.00 | 5,250.00 | 5,190.00 | 5,230.00 | 5,230.00 | 3,035,400 |
| 2025-01-14 | 5,220.00 | 5,230.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1,231,000 |
| 2025-01-13 | 5,210.00 | 5,250.00 | 5,140.00 | 5,250.00 | 5,250.00 | 3,335,100 |
| 2025-01-10 | 5,260.00 | 5,280.00 | 5,200.00 | 5,200.00 | 5,200.00 | 3,074,800 |
| 2025-01-09 | 5,290.00 | 5,300.00 | 5,260.00 | 5,290.00 | 5,290.00 | 1,758,600 |
| 2025-01-08 | 5,290.00 | 5,320.00 | 5,220.00 | 5,320.00 | 5,320.00 | 2,733,300 |
| 2025-01-07 | 5,310.00 | 5,350.00 | 5,260.00 | 5,280.00 | 5,280.00 | 2,251,300 |
| 2025-01-06 | 5,450.00 | 5,470.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,935,900 |
| 2025-01-03 | 5,550.00 | 5,570.00 | 5,470.00 | 5,490.00 | 5,490.00 | 3,564,100 |
| 2025-01-02 | 5,500.00 | 5,570.00 | 5,500.00 | 5,570.00 | 5,570.00 | 3,023,900 |
| 2024-12-31 | 5,560.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,550.00 | 2,023,700 |
| 2024-12-30 | 5,690.00 | 5,690.00 | 5,530.00 | 5,550.00 | 5,550.00 | 4,049,600 |
| 2024-12-27 | 5,730.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,690.00 | 4,559,500 |
| 2024-12-26 | 5,680.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,680.00 | 8,397,800 |
| 2024-12-25 | 5,580.00 | 5,750.00 | 5,500.00 | 5,620.00 | 5,620.00 | 7,979,700 |
| 2024-12-24 | 5,590.00 | 5,590.00 | 5,420.00 | 5,550.00 | 5,550.00 | 11,491,000 |
| 2024-12-23 | 5,680.00 | 5,680.00 | 5,530.00 | 5,590.00 | 5,590.00 | 6,435,800 |
| 2024-12-20 | 5,620.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 10,644,700 |
| 2024-12-19 | 5,450.00 | 5,650.00 | 5,410.00 | 5,590.00 | 5,590.00 | 10,928,400 |
| 2024-12-18 | 5,410.00 | 5,550.00 | 5,380.00 | 5,550.00 | 5,550.00 | 9,665,500 |
| 2024-12-17 | 5,560.00 | 5,600.00 | 5,390.00 | 5,410.00 | 5,410.00 | 7,282,300 |
| 2024-12-16 | 5,650.00 | 5,660.00 | 5,530.00 | 5,570.00 | 5,570.00 | 2,892,500 |
| 2024-12-13 | 5,770.00 | 5,770.00 | 5,600.00 | 5,680.00 | 5,680.00 | 4,598,200 |
| 2024-12-12 | 5,730.00 | 5,860.00 | 5,710.00 | 5,770.00 | 5,770.00 | 6,276,600 |
| 2024-12-11 | 5,890.00 | 5,920.00 | 5,710.00 | 5,790.00 | 5,790.00 | 5,411,100 |
| 2024-12-10 | 5,940.00 | 5,980.00 | 5,800.00 | 5,890.00 | 5,890.00 | 4,727,900 |
| 2024-12-09 | 5,730.00 | 5,900.00 | 5,650.00 | 5,900.00 | 5,900.00 | 6,458,800 |
| 2024-12-06 | 5,770.00 | 5,840.00 | 5,650.00 | 5,730.00 | 5,730.00 | 4,182,200 |
| 2024-12-05 | 5,610.00 | 5,790.00 | 5,600.00 | 5,770.00 | 5,770.00 | 5,816,200 |
| 2024-12-04 | 5,790.00 | 5,790.00 | 5,600.00 | 5,600.00 | 5,600.00 | 3,643,600 |
| 2024-12-03 | 5,840.00 | 5,880.00 | 5,700.00 | 5,750.00 | 5,750.00 | 6,346,700 |
| 2024-12-02 | 5,850.00 | 5,900.00 | 5,770.00 | 5,840.00 | 5,840.00 | 4,207,000 |
| 2024-11-29 | 5,630.00 | 5,800.00 | 5,580.00 | 5,780.00 | 5,780.00 | 6,578,300 |
| 2024-11-28 | 5,790.00 | 5,840.00 | 5,670.00 | 5,740.00 | 5,740.00 | 4,574,900 |
| 2024-11-27 | 5,780.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,790.00 | 7,078,400 |
| 2024-11-26 | 5,380.00 | 5,730.00 | 5,380.00 | 5,730.00 | 5,730.00 | 14,824,400 |
| 2024-11-25 | 5,300.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 6,145,000 |
| 2024-11-22 | 5,220.00 | 5,320.00 | 5,200.00 | 5,280.00 | 5,280.00 | 4,146,500 |
| 2024-11-21 | 5,160.00 | 5,250.00 | 5,150.00 | 5,240.00 | 5,240.00 | 3,170,900 |
| 2024-11-20 | 5,130.00 | 5,300.00 | 5,120.00 | 5,180.00 | 5,180.00 | 4,976,200 |
| 2024-11-19 | 5,220.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 3,425,000 |
| 2024-11-18 | 5,160.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,220.00 | 3,413,600 |
| 2024-11-15 | 5,230.00 | 5,240.00 | 5,120.00 | 5,220.00 | 5,220.00 | 4,013,500 |
| 2024-11-14 | 5,330.00 | 5,330.00 | 5,200.00 | 5,260.00 | 5,260.00 | 2,820,100 |
| 2024-11-13 | 5,230.00 | 5,260.00 | 5,150.00 | 5,260.00 | 5,260.00 | 4,192,600 |
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.