Kien Hung JSC VN historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9,800.00	10,300.00	9,800.00	10,300.00	6,461.18	253
2024-02-26	10,200.00	10,200.00	10,200.00	10,200.00	6,398.45	253
2024-02-23	9,500.00	9,500.00	9,500.00	9,500.00	5,959.34	633
2024-02-22	9,800.00	9,800.00	9,500.00	9,500.00	5,959.34	1,265
2024-02-21	9,200.00	9,900.00	9,200.00	9,900.00	6,210.26	6,866
2024-02-07	10,200.00	10,200.00	10,200.00	10,200.00	6,398.45	127
2024-02-05	10,000.00	10,000.00	10,000.00	10,000.00	6,272.99	759
2024-01-29	10,900.00	10,900.00	10,900.00	10,900.00	6,837.56	127
2024-01-26	9,400.00	10,200.00	9,400.00	10,000.00	6,272.99	3,669
2024-01-25	9,300.00	9,300.00	9,300.00	9,300.00	5,833.88	253
2024-01-23	9,900.00	9,900.00	9,100.00	9,900.00	6,210.26	2,910
2024-01-22	8,900.00	9,900.00	8,900.00	9,900.00	6,210.26	7,717
2024-01-19	9,000.00	9,000.00	9,000.00	9,000.00	5,645.69	886
2024-01-16	9,200.00	9,200.00	9,000.00	9,000.00	5,645.69	2,277
2024-01-12	9,100.00	9,100.00	9,100.00	9,100.00	5,708.42	1,012
2024-01-11	10,000.00	10,000.00	9,100.00	9,100.00	5,708.42	1,012
2024-01-08	9,900.00	9,900.00	9,300.00	9,300.00	5,833.88	8,096
2024-01-05	9,300.00	9,300.00	9,200.00	9,200.00	5,771.15	759
2024-01-04	9,800.00	10,000.00	9,800.00	10,000.00	6,272.99	6,705
2024-01-02	9,100.00	9,100.00	9,100.00	9,100.00	5,708.42	127
2023-12-29	9,200.00	9,400.00	9,200.00	9,400.00	5,896.61	380
2023-12-28	9,200.00	9,400.00	9,200.00	9,400.00	5,896.61	6,325
2023-12-27	9,100.00	9,900.00	9,100.00	9,200.00	5,771.15	886
2023-12-26	9,200.00	9,200.00	9,200.00	9,200.00	5,771.15	1,265
2023-12-25	9,000.00	9,400.00	9,000.00	9,100.00	5,708.42	4,301
2023-12-22	10,000.00	10,000.00	9,200.00	10,000.00	6,272.99	886
2023-12-21	9,200.00	10,100.00	9,100.00	9,900.00	6,210.26	7,211
2023-12-20	9,200.00	9,200.00	9,200.00	9,200.00	5,771.15	253
2023-12-19	8,700.00	9,300.00	8,700.00	8,800.00	5,520.23	7,211
2023-12-18	9,800.00	9,800.00	9,500.00	9,500.00	5,959.34	506
2023-12-15	9,000.00	9,800.00	8,900.00	9,800.00	6,147.53	5,566
2023-12-14	9,100.00	9,700.00	8,900.00	9,000.00	5,645.69	6,705
2023-12-13	9,800.00	9,800.00	9,800.00	9,800.00	6,147.53	6,199
2023-12-12	10,800.00	10,800.00	9,800.00	10,800.00	6,774.83	1,265
2023-12-11	10,500.00	10,900.00	10,500.00	10,800.00	6,774.83	1,518
2023-12-08	9,900.00	10,900.00	9,900.00	10,500.00	6,586.64	3,164
2023-12-07	11,000.00	11,000.00	11,000.00	11,000.00	6,900.29	127
2023-12-06	10,800.00	10,800.00	10,800.00	10,800.00	6,774.83	254
2023-12-05	11,400.00	11,400.00	10,000.00	10,000.00	6,272.99	2,277
2023-12-04	10,600.00	11,500.00	10,600.00	10,800.00	6,774.83	8,602
2023-12-01	11,400.00	11,400.00	10,500.00	10,500.00	6,586.64	5,946
2023-11-30	9,800.00	11,600.00	9,800.00	11,600.00	7,276.67	4,048
2023-11-28	9,100.00	10,600.00	9,100.00	10,600.00	6,649.37	10,120
2023-11-27	9,300.00	10,200.00	9,300.00	9,800.00	6,147.53	1,645
2023-11-24	9,300.00	10,300.00	9,300.00	9,300.00	5,833.88	380
2023-11-23	8,600.00	10,300.00	8,600.00	9,500.00	5,959.34	14,548
2023-11-22	9,400.00	9,400.00	9,400.00	9,400.00	5,896.61	127
2023-11-21	9,400.00	10,500.00	9,400.00	10,200.00	6,398.45	759
2023-11-17	10,300.00	10,300.00	10,200.00	10,200.00	6,398.45	1,898
2023-11-16	9,400.00	9,400.00	9,400.00	9,400.00	5,896.61	1,265
2023-11-15	9,700.00	9,700.00	9,500.00	9,500.00	5,959.34	8,982
2023-11-09	10,000.00	10,500.00	10,000.00	10,500.00	6,586.64	1,404
2023-11-06	9,900.00	9,900.00	9,900.00	9,900.00	6,210.26	1,898
2023-11-02	10,800.00	10,800.00	10,800.00	10,800.00	6,774.83	127
2023-11-01	9,900.00	9,900.00	9,900.00	9,900.00	6,210.26	1,270
2023-10-25	11,200.00	11,200.00	10,800.00	11,000.00	6,900.29	2,657
2023-10-23	12,000.00	12,000.00	12,000.00	12,000.00	7,527.59	127
2023-10-20	12,200.00	12,200.00	12,200.00	12,200.00	7,653.05	633
2023-10-16	13,500.00	13,500.00	13,500.00	13,500.00	8,468.53	1,139
2023-10-12	15,000.00	15,000.00	15,000.00	15,000.00	9,409.48	1,139

← NewerPage 10 of 15 · 846 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1,000.0001 VND
2026-03-17	1,000.0001 VND
2025-03-31	1,499.9998 VND
2023-05-18	1,499.9998 VND
2022-05-13	999.9999 VND
2022-03-03	1,499.9998 VND
2021-03-23	1,199.9998 VND
2020-04-07	1,499.9998 VND
2019-05-10	1,699.9983 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.