Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	16,500.00	16,500.00	16,500.00	16,500.00	9,574.15	127
2022-08-31	16,100.00	16,100.00	16,100.00	16,100.00	9,342.05	127
2022-08-25	16,900.00	17,100.00	16,900.00	17,100.00	9,922.30	253
2022-08-24	17,500.00	18,700.00	15,700.00	18,700.00	10,850.70	4,048
2022-08-23	17,000.00	17,000.00	17,000.00	17,000.00	9,864.27	127
2022-08-22	17,000.00	17,100.00	17,000.00	17,000.00	9,864.27	633
2022-08-18	18,900.00	18,900.00	17,200.00	17,200.00	9,980.32	1,392
2022-08-17	20,000.00	20,300.00	17,200.00	17,200.00	9,980.32	2,277
2022-08-16	18,500.00	18,600.00	18,400.00	18,600.00	10,792.68	759
2022-08-15	20,300.00	20,400.00	18,100.00	20,400.00	11,837.13	6,325
2022-08-12	18,600.00	18,600.00	18,600.00	18,600.00	10,792.68	380
2022-08-11	18,600.00	18,600.00	18,600.00	18,600.00	10,792.68	1,139
2022-08-10	20,300.00	20,300.00	20,300.00	20,300.00	11,779.10	1,265
2022-08-09	20,300.00	20,300.00	20,300.00	20,300.00	11,779.10	127
2022-08-05	18,900.00	18,900.00	18,700.00	18,700.00	10,850.70	2,404
2022-08-03	20,100.00	20,100.00	18,600.00	18,600.00	10,792.68	16,445
2022-08-01	22,400.00	22,400.00	20,600.00	20,600.00	11,953.18	16,833
2022-07-28	21,500.00	23,000.00	21,400.00	22,800.00	13,229.73	15,434
2022-07-27	23,700.00	23,700.00	23,700.00	23,700.00	13,751.96	1,265
2022-07-22	22,100.00	26,300.00	22,000.00	26,300.00	15,260.61	40,101
2022-07-21	29,000.00	29,000.00	24,400.00	24,400.00	14,158.13	8,855
2022-07-20	27,100.00	27,100.00	27,100.00	27,100.00	15,724.81	540
2022-07-19	24,700.00	24,700.00	24,700.00	24,700.00	14,332.21	10,120
2022-07-18	25,200.00	27,400.00	25,000.00	27,400.00	15,898.89	506
2022-07-13	27,500.00	27,500.00	27,500.00	27,500.00	15,956.91	2,657
2022-07-11	30,500.00	30,500.00	30,500.00	30,500.00	17,697.67	127
2022-06-13	32,900.00	32,900.00	32,900.00	32,900.00	19,090.27	127
2022-05-27	33,100.00	33,100.00	33,100.00	33,100.00	19,206.32	253
2022-05-10	33,500.00	33,500.00	33,500.00	33,500.00	18,851.16	133
2022-05-06	33,500.00	33,500.00	33,500.00	33,500.00	18,851.16	8,855
2022-05-05	32,700.00	32,700.00	32,700.00	32,700.00	18,400.98	253
2022-05-04	29,800.00	29,800.00	29,800.00	29,800.00	16,769.09	127
2022-04-21	27,500.00	33,100.00	27,500.00	33,100.00	18,626.07	1,139
2022-04-13	30,500.00	30,500.00	30,500.00	30,500.00	17,162.99	1,645
2022-04-07	30,000.00	30,000.00	30,000.00	30,000.00	16,881.63	127
2022-04-06	30,000.00	32,000.00	30,000.00	31,800.00	17,894.53	3,074
2022-04-05	31,800.00	32,000.00	30,000.00	30,000.00	16,881.63	1,392
2022-04-04	30,000.00	30,000.00	29,800.00	30,000.00	16,881.63	1,012
2022-04-01	27,200.00	29,900.00	27,200.00	29,900.00	16,825.36	1,012
2022-03-31	29,100.00	29,100.00	29,100.00	29,100.00	16,375.18	886
2022-03-30	29,700.00	32,300.00	29,700.00	32,300.00	18,175.89	380
2022-03-29	32,900.00	32,900.00	32,900.00	32,900.00	18,513.52	127
2022-03-28	30,900.00	30,900.00	30,900.00	30,900.00	17,388.08	1,404
2022-03-25	27,400.00	28,100.00	27,400.00	28,100.00	15,812.46	2,912
2022-03-24	30,200.00	30,200.00	30,200.00	30,200.00	16,994.18	5,060
2022-03-18	30,300.00	30,300.00	29,000.00	30,300.00	17,050.45	10,626
2022-03-17	27,600.00	27,600.00	27,600.00	27,600.00	15,531.10	380
2022-03-15	30,800.00	30,900.00	28,100.00	28,100.00	15,812.46	1,265
2022-03-14	30,900.00	30,900.00	30,900.00	30,900.00	17,388.08	127
2022-03-11	31,000.00	31,000.00	31,000.00	31,000.00	17,444.35	506
2022-03-10	30,000.00	30,000.00	29,700.00	29,700.00	16,712.82	1,265
2022-03-09	31,100.00	33,000.00	31,100.00	33,000.00	18,569.80	253
2022-03-08	31,000.00	31,000.00	31,000.00	31,000.00	17,444.35	1,663
2022-03-07	31,800.00	32,100.00	30,200.00	32,100.00	18,063.35	6,236
2022-03-04	33,700.00	33,700.00	31,500.00	31,900.00	17,950.80	4,681
2022-03-03	35,000.00	35,500.00	30,700.00	30,700.00	17,275.54	2,151
2022-03-02	35,000.00	36,499.99	35,000.00	35,000.00	18,851.16	6,325
2022-03-01	33,700.00	34,200.00	33,700.00	34,200.00	18,420.27	738
2022-02-28	33,900.00	33,900.00	31,100.00	31,100.00	16,750.60	1,392
2022-02-25	32,300.00	33,900.00	32,300.00	33,900.00	18,258.69	1,392

← NewerPage 13 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.