Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← KHG.VN stock page

Khai Hoan Land Group JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-194,540.004,540.004,450.004,510.004,510.003,327,302
2026-10-164,520.004,550.004,500.004,520.004,520.002,556,351
2026-10-154,500.004,530.004,460.004,520.004,520.003,002,719
2026-10-144,530.004,530.004,440.004,520.004,520.002,378,441
2026-10-134,540.004,580.004,480.004,530.004,530.002,844,900
2026-10-124,560.004,570.004,490.004,540.004,540.001,908,528
2026-10-094,510.004,590.004,430.004,550.004,550.003,261,207
2026-10-084,520.004,530.004,470.004,510.004,510.001,912,029
2026-10-074,500.004,530.004,400.004,520.004,520.001,907,253
2026-10-064,560.004,560.004,450.004,540.004,540.002,099,267
2026-10-054,550.004,590.004,490.004,550.004,550.001,509,231
2026-10-024,630.004,630.004,530.004,590.004,590.001,876,818
2026-10-014,630.004,650.004,590.004,620.004,620.002,238,039
2026-09-304,650.004,680.004,630.004,670.004,670.002,120,416
2026-09-294,680.004,710.004,600.004,710.004,710.001,979,571
2026-09-284,680.004,730.004,540.004,730.004,730.002,643,479
2026-09-254,550.004,720.004,510.004,720.004,720.004,329,925
2026-09-244,560.004,560.004,490.004,550.004,550.001,151,923
2026-09-234,570.004,590.004,500.004,570.004,570.001,526,049
2026-09-224,500.004,570.004,450.004,570.004,570.001,570,715
2026-09-214,550.004,570.004,450.004,450.004,450.00726,878
Page 1 of 1 · 21 trading days

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.