Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	14,900.00	14,900.00	13,400.00	14,900.00	8,645.75	7,337
2023-01-18	15,100.00	15,100.00	13,600.00	13,600.00	7,891.42	1,771
2023-01-17	13,800.00	13,800.00	13,000.00	13,800.00	8,007.47	759
2023-01-16	12,600.00	12,600.00	12,600.00	12,600.00	7,311.17	127
2023-01-12	14,000.00	14,000.00	13,800.00	13,800.00	8,007.47	253
2023-01-11	15,300.00	15,300.00	15,300.00	15,300.00	8,877.85	380
2022-12-29	15,800.00	17,000.00	15,800.00	17,000.00	9,864.27	380
2022-12-28	15,800.00	15,800.00	15,800.00	15,800.00	9,167.97	127
2022-12-21	14,400.00	14,400.00	14,400.00	14,400.00	8,355.62	129
2022-12-15	14,400.00	14,500.00	14,400.00	14,500.00	8,413.64	253
2022-12-14	16,000.00	16,000.00	16,000.00	16,000.00	9,284.02	1,645
2022-12-13	15,800.00	15,800.00	13,000.00	15,800.00	9,167.97	15,939
2022-12-12	15,800.00	15,800.00	14,400.00	14,400.00	8,355.62	2,277
2022-12-01	14,500.00	15,900.00	14,500.00	15,900.00	9,226.00	1,695
2022-11-30	14,300.00	14,500.00	14,300.00	14,500.00	8,413.64	2,277
2022-11-29	13,200.00	13,200.00	13,200.00	13,200.00	7,659.32	253
2022-11-28	13,000.00	15,000.00	13,000.00	14,500.00	8,413.64	4,756
2022-11-25	14,400.00	14,400.00	14,400.00	14,400.00	8,355.62	253
2022-11-24	13,300.00	13,300.00	13,300.00	13,300.00	7,717.34	253
2022-11-23	13,400.00	14,700.00	13,400.00	14,700.00	8,529.70	4,428
2022-11-22	12,400.00	14,800.00	12,400.00	14,800.00	8,587.72	2,530
2022-11-21	13,700.00	13,700.00	13,700.00	13,700.00	7,949.44	127
2022-11-18	13,300.00	13,300.00	12,500.00	12,500.00	7,253.14	5,188
2022-11-17	13,300.00	13,300.00	11,700.00	13,300.00	7,717.34	15,560
2022-11-16	11,800.00	12,900.00	10,700.00	12,100.00	7,021.04	3,515
2022-11-15	12,000.00	12,000.00	11,800.00	11,800.00	6,846.97	12,650
2022-11-14	13,000.00	13,000.00	12,900.00	12,900.00	7,485.24	14,421
2022-11-11	14,300.00	14,300.00	14,300.00	14,300.00	8,297.59	3,922
2022-11-08	14,300.00	14,300.00	14,300.00	14,300.00	8,297.59	6,855
2022-11-07	14,500.00	15,100.00	13,000.00	13,000.00	7,543.27	6,457
2022-11-04	16,700.00	16,700.00	13,700.00	13,800.00	8,007.47	16,698
2022-11-02	15,200.00	15,300.00	15,200.00	15,200.00	8,819.82	6,578
2022-11-01	16,700.00	16,800.00	16,700.00	16,800.00	9,748.22	1,879
2022-10-31	13,100.00	15,300.00	13,000.00	15,300.00	8,877.85	380
2022-10-28	14,100.00	14,100.00	14,100.00	14,100.00	8,181.54	1,392
2022-10-27	12,100.00	14,100.00	12,100.00	14,100.00	8,181.54	264
2022-10-26	14,100.00	14,100.00	12,900.00	12,900.00	7,485.24	12,903
2022-10-25	14,100.00	14,100.00	14,100.00	14,100.00	8,181.54	9,741
2022-10-24	14,000.00	15,600.00	13,000.00	15,600.00	9,051.92	5,313
2022-10-21	14,200.00	14,200.00	14,200.00	14,200.00	8,239.57	127
2022-10-20	15,300.00	16,100.00	14,700.00	14,700.00	8,529.70	3,036
2022-10-19	17,300.00	17,300.00	14,700.00	14,700.00	8,529.70	886
2022-10-18	14,600.00	15,800.00	14,600.00	15,800.00	9,167.97	1,012
2022-10-17	14,500.00	14,500.00	14,500.00	14,500.00	8,413.64	2,530
2022-10-14	15,500.00	15,500.00	15,500.00	15,500.00	8,993.90	127
2022-10-10	17,200.00	17,200.00	17,200.00	17,200.00	9,980.32	128
2022-10-05	17,400.00	17,400.00	17,300.00	17,300.00	10,038.35	380
2022-10-04	16,000.00	16,000.00	16,000.00	16,000.00	9,284.02	4,301
2022-10-03	16,600.00	17,000.00	16,600.00	16,600.00	9,632.17	7,970
2022-09-29	16,700.00	18,400.00	16,700.00	18,400.00	10,676.63	7,211
2022-09-28	18,500.00	20,200.00	18,500.00	18,500.00	10,734.65	2,910
2022-09-27	20,500.00	20,500.00	20,500.00	20,500.00	11,895.15	127
2022-09-26	19,700.00	19,700.00	19,700.00	19,700.00	11,430.95	127
2022-09-23	18,800.00	18,800.00	18,800.00	18,800.00	10,908.73	127
2022-09-22	17,700.00	17,700.00	17,700.00	17,700.00	10,270.45	127
2022-09-21	16,000.00	16,100.00	16,000.00	16,100.00	9,342.05	380
2022-09-20	17,600.00	17,600.00	17,600.00	17,600.00	10,212.42	127
2022-09-19	16,000.00	16,100.00	16,000.00	16,100.00	9,342.05	5,440
2022-09-14	16,000.00	16,000.00	16,000.00	16,000.00	9,284.02	202
2022-09-08	16,500.00	18,100.00	16,500.00	17,500.00	10,154.40	633

← NewerPage 12 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.