Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-11	16,600.00	16,600.00	16,600.00	16,600.00	10,413.16	253
2023-10-10	18,400.00	18,400.00	18,400.00	18,400.00	11,542.30	138
2023-09-20	18,400.00	20,400.00	18,400.00	20,400.00	12,796.90	6,325
2023-08-31	20,400.00	20,400.00	20,400.00	20,400.00	12,796.90	127
2023-08-29	18,800.00	18,800.00	18,800.00	18,800.00	11,793.22	127
2023-08-22	16,000.00	18,000.00	16,000.00	17,300.00	10,852.27	3,795
2023-08-17	17,600.00	17,600.00	16,900.00	16,900.00	10,601.35	1,518
2023-08-16	14,700.00	16,000.00	14,700.00	16,000.00	10,036.78	633
2023-08-15	15,000.00	15,000.00	14,900.00	14,900.00	9,346.75	633
2023-08-14	13,200.00	14,600.00	13,200.00	13,700.00	8,593.99	2,921
2023-08-11	15,800.00	15,800.00	13,300.00	13,300.00	8,343.07	634
2023-08-10	17,300.00	17,300.00	14,500.00	14,500.00	9,095.83	5,060
2023-08-08	16,500.00	16,500.00	15,800.00	15,800.00	9,911.32	18,090
2023-08-01	15,100.00	15,200.00	15,000.00	15,200.00	9,534.94	1,518
2023-07-31	16,500.00	16,500.00	16,500.00	16,500.00	10,350.43	3,416
2023-07-28	18,300.00	18,300.00	18,300.00	18,300.00	11,479.57	4,051
2023-07-26	20,300.00	20,300.00	20,300.00	20,300.00	12,734.17	3,795
2023-07-25	22,500.00	22,500.00	22,500.00	22,500.00	14,114.22	5,962
2023-07-13	20,500.00	20,500.00	20,500.00	20,500.00	12,859.62	380
2023-07-12	18,700.00	18,700.00	18,700.00	18,700.00	11,730.49	6,958
2023-07-11	18,900.00	18,900.00	18,900.00	18,900.00	11,855.95	886
2023-07-10	17,600.00	19,500.00	17,600.00	17,800.00	11,165.92	28,336
2023-06-28	16,400.00	17,800.00	16,400.00	17,800.00	11,165.92	275
2023-06-23	15,000.00	16,400.00	15,000.00	16,400.00	10,287.70	506
2023-06-22	15,300.00	16,600.00	15,300.00	16,600.00	10,413.16	253
2023-06-21	13,100.00	15,300.00	13,000.00	15,300.00	9,597.67	10,458
2023-06-19	14,100.00	14,100.00	14,100.00	14,100.00	8,844.91	130
2023-06-16	14,100.00	14,100.00	12,900.00	12,900.00	8,092.15	2,404
2023-06-13	15,500.00	15,500.00	14,100.00	14,100.00	8,844.91	253
2023-06-08	14,100.00	14,100.00	14,100.00	14,100.00	8,844.91	127
2023-06-06	14,900.00	14,900.00	14,900.00	14,900.00	9,346.75	7,590
2023-06-02	16,500.00	16,500.00	16,500.00	16,500.00	10,350.43	127
2023-05-31	15,200.00	16,500.00	15,200.00	16,500.00	10,350.43	380
2023-05-30	15,100.00	15,100.00	15,100.00	15,100.00	9,472.21	127
2023-05-29	15,100.00	15,100.00	15,100.00	15,100.00	9,472.21	127
2023-05-22	15,100.00	15,200.00	15,100.00	15,100.00	9,472.21	3,163
2023-05-19	16,700.00	16,700.00	16,700.00	16,700.00	10,475.89	759
2023-05-17	20,000.00	20,000.00	20,000.00	20,000.00	11,605.03	127
2023-05-15	21,000.00	21,000.00	21,000.00	21,000.00	12,185.28	506
2023-04-27	21,700.00	21,700.00	21,700.00	21,700.00	12,591.45	186
2023-04-25	20,500.00	20,500.00	20,500.00	20,500.00	11,895.15	127
2023-04-24	19,000.00	19,000.00	19,000.00	19,000.00	11,024.78	759
2023-04-19	20,800.00	20,800.00	20,800.00	20,800.00	12,069.23	253
2023-04-13	20,800.00	20,800.00	20,800.00	20,800.00	12,069.23	127
2023-04-12	21,000.00	21,000.00	19,000.00	20,000.00	11,605.03	765
2023-03-31	19,600.00	19,800.00	19,500.00	19,500.00	11,314.90	380
2023-03-30	16,600.00	18,100.00	16,600.00	18,100.00	10,502.55	253
2023-03-29	16,600.00	16,600.00	16,600.00	16,600.00	9,632.17	127
2023-03-13	15,300.00	15,300.00	15,300.00	15,300.00	8,877.85	127
2023-02-22	17,000.00	17,000.00	17,000.00	17,000.00	9,864.27	759
2023-02-21	16,900.00	16,900.00	16,900.00	16,900.00	9,806.25	506
2023-02-17	16,900.00	16,900.00	16,900.00	16,900.00	9,806.25	633
2023-02-16	16,900.00	16,900.00	16,900.00	16,900.00	9,806.25	886
2023-02-15	16,800.00	16,800.00	16,800.00	16,800.00	9,748.22	127
2023-02-13	15,400.00	15,400.00	15,400.00	15,400.00	8,935.87	506
2023-02-08	15,400.00	15,500.00	13,000.00	15,400.00	8,935.87	1,139
2023-02-02	16,900.00	16,900.00	14,100.00	14,100.00	8,181.54	4,048
2023-02-01	15,400.00	15,400.00	15,400.00	15,400.00	8,935.87	253
2023-01-31	14,900.00	14,900.00	14,000.00	14,000.00	8,123.52	253
2023-01-27	16,300.00	16,300.00	13,500.00	13,800.00	8,007.47	4,431

← NewerPage 11 of 15 · 843 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.