Khai Hoan Land Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 5,320.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | 3,044,200 |
| 2024-11-11 | 5,310.00 | 5,330.00 | 5,220.00 | 5,320.00 | 5,320.00 | 4,101,800 |
| 2024-11-08 | 5,360.00 | 5,400.00 | 5,270.00 | 5,350.00 | 5,350.00 | 3,365,400 |
| 2024-11-07 | 5,280.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 4,827,000 |
| 2024-11-06 | 5,270.00 | 5,310.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2,448,000 |
| 2024-11-05 | 5,270.00 | 5,300.00 | 5,230.00 | 5,250.00 | 5,250.00 | 1,735,800 |
| 2024-11-04 | 5,270.00 | 5,270.00 | 5,210.00 | 5,260.00 | 5,260.00 | 2,507,000 |
| 2024-11-01 | 5,250.00 | 5,280.00 | 5,210.00 | 5,270.00 | 5,270.00 | 3,349,600 |
| 2024-10-31 | 5,230.00 | 5,270.00 | 5,190.00 | 5,270.00 | 5,270.00 | 2,559,200 |
| 2024-10-30 | 5,260.00 | 5,290.00 | 5,220.00 | 5,250.00 | 5,250.00 | 1,538,600 |
| 2024-10-29 | 5,240.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,270.00 | 3,155,000 |
| 2024-10-28 | 5,250.00 | 5,260.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1,428,800 |
| 2024-10-25 | 5,160.00 | 5,260.00 | 5,160.00 | 5,240.00 | 5,240.00 | 1,642,400 |
| 2024-10-24 | 5,330.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 2,313,800 |
| 2024-10-23 | 5,250.00 | 5,330.00 | 5,240.00 | 5,330.00 | 5,330.00 | 2,913,600 |
| 2024-10-22 | 5,310.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,260.00 | 2,836,800 |
| 2024-10-21 | 5,360.00 | 5,360.00 | 5,300.00 | 5,320.00 | 5,320.00 | 1,956,200 |
| 2024-10-18 | 5,330.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 3,177,500 |
| 2024-10-17 | 5,330.00 | 5,350.00 | 5,220.00 | 5,350.00 | 5,350.00 | 4,458,900 |
| 2024-10-16 | 5,290.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,290.00 | 2,383,100 |
| 2024-10-15 | 5,210.00 | 5,320.00 | 5,200.00 | 5,270.00 | 5,270.00 | 4,509,900 |
| 2024-10-14 | 5,210.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | 1,663,600 |
| 2024-10-11 | 5,200.00 | 5,200.00 | 5,160.00 | 5,190.00 | 5,190.00 | 2,133,800 |
| 2024-10-10 | 5,190.00 | 5,230.00 | 5,170.00 | 5,190.00 | 5,190.00 | 2,023,200 |
| 2024-10-09 | 5,200.00 | 5,210.00 | 5,160.00 | 5,190.00 | 5,190.00 | 1,885,800 |
| 2024-10-08 | 5,180.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | 1,814,600 |
| 2024-10-07 | 5,190.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,180.00 | 1,122,100 |
| 2024-10-04 | 5,220.00 | 5,220.00 | 5,140.00 | 5,190.00 | 5,190.00 | 3,486,300 |
| 2024-10-03 | 5,310.00 | 5,310.00 | 5,150.00 | 5,220.00 | 5,220.00 | 3,709,500 |
| 2024-10-02 | 5,350.00 | 5,350.00 | 5,260.00 | 5,290.00 | 5,290.00 | 2,341,400 |
| 2024-10-01 | 5,320.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 3,296,700 |
| 2024-09-30 | 5,350.00 | 5,350.00 | 5,290.00 | 5,300.00 | 5,300.00 | 2,393,500 |
| 2024-09-27 | 5,390.00 | 5,420.00 | 5,310.00 | 5,360.00 | 5,360.00 | 3,246,000 |
| 2024-09-26 | 5,330.00 | 5,440.00 | 5,270.00 | 5,370.00 | 5,370.00 | 4,743,500 |
| 2024-09-25 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,300.00 | 3,779,900 |
| 2024-09-24 | 5,340.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,300.00 | 2,880,000 |
| 2024-09-23 | 5,400.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,340.00 | 1,909,800 |
| 2024-09-20 | 5,410.00 | 5,490.00 | 5,330.00 | 5,380.00 | 5,380.00 | 2,389,200 |
| 2024-09-19 | 5,330.00 | 5,390.00 | 5,270.00 | 5,380.00 | 5,380.00 | 3,888,300 |
| 2024-09-18 | 5,310.00 | 5,320.00 | 5,260.00 | 5,290.00 | 5,290.00 | 2,877,700 |
| 2024-09-17 | 5,270.00 | 5,310.00 | 5,210.00 | 5,300.00 | 5,300.00 | 3,515,700 |
| 2024-09-16 | 5,240.00 | 5,330.00 | 5,210.00 | 5,260.00 | 5,260.00 | 3,375,100 |
| 2024-09-13 | 5,230.00 | 5,240.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2,616,100 |
| 2024-09-12 | 5,230.00 | 5,250.00 | 5,180.00 | 5,230.00 | 5,230.00 | 2,270,600 |
| 2024-09-11 | 5,240.00 | 5,250.00 | 5,160.00 | 5,230.00 | 5,230.00 | 2,715,700 |
| 2024-09-10 | 5,310.00 | 5,340.00 | 5,190.00 | 5,250.00 | 5,250.00 | 2,041,400 |
| 2024-09-09 | 5,250.00 | 5,320.00 | 5,240.00 | 5,280.00 | 5,280.00 | 2,215,100 |
| 2024-09-06 | 5,300.00 | 5,300.00 | 5,230.00 | 5,300.00 | 5,300.00 | 2,084,700 |
| 2024-09-05 | 5,320.00 | 5,390.00 | 5,270.00 | 5,320.00 | 5,320.00 | 2,292,200 |
| 2024-09-04 | 5,330.00 | 5,330.00 | 5,220.00 | 5,310.00 | 5,310.00 | 2,730,900 |
| 2024-08-30 | 5,370.00 | 5,380.00 | 5,310.00 | 5,370.00 | 5,370.00 | 3,076,900 |
| 2024-08-29 | 5,400.00 | 5,420.00 | 5,340.00 | 5,370.00 | 5,370.00 | 2,763,400 |
| 2024-08-28 | 5,480.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,440.00 | 2,845,000 |
| 2024-08-27 | 5,440.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,480.00 | 2,546,500 |
| 2024-08-26 | 5,420.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,490.00 | 4,115,900 |
| 2024-08-23 | 5,450.00 | 5,480.00 | 5,340.00 | 5,420.00 | 5,420.00 | 4,125,600 |
| 2024-08-22 | 5,470.00 | 5,480.00 | 5,380.00 | 5,420.00 | 5,420.00 | 2,203,700 |
| 2024-08-21 | 5,490.00 | 5,500.00 | 5,390.00 | 5,470.00 | 5,470.00 | 2,823,500 |
| 2024-08-20 | 5,370.00 | 5,500.00 | 5,330.00 | 5,490.00 | 5,490.00 | 5,438,400 |
| 2024-08-19 | 5,400.00 | 5,470.00 | 5,370.00 | 5,400.00 | 5,400.00 | 2,779,900 |
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.