Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	32,300.00	33,900.00	32,300.00	33,900.00	18,258.69	1,392
2022-02-24	34,300.00	34,300.00	30,900.00	30,900.00	16,642.88	1,771
2022-02-18	34,500.00	34,500.00	34,300.00	34,300.00	18,474.13	380
2022-02-17	35,000.00	38,099.99	35,000.00	38,099.99	20,520.83	1,012
2022-02-16	34,000.00	36,699.99	33,800.00	36,699.99	19,766.79	1,392
2022-02-15	32,500.00	34,000.00	32,000.00	34,000.00	18,312.55	1,012
2022-02-14	32,600.00	33,600.00	32,600.00	33,600.00	18,097.11	759
2022-02-10	31,000.00	33,200.00	28,500.00	33,200.00	17,881.67	1,139
2022-02-09	29,000.00	31,100.00	29,000.00	31,100.00	16,750.60	1,265
2022-01-28	29,000.00	29,000.00	29,000.00	29,000.00	15,619.53	1,771
2022-01-27	29,700.00	30,100.00	29,700.00	30,100.00	16,212.00	253
2022-01-25	30,000.00	30,000.00	30,000.00	30,000.00	16,158.13	127
2022-01-24	29,600.00	29,600.00	29,600.00	29,600.00	15,942.69	127
2022-01-21	30,800.00	30,800.00	30,000.00	30,000.00	16,158.13	506
2022-01-20	30,600.00	30,600.00	30,600.00	30,600.00	16,481.30	127
2022-01-19	30,000.00	30,000.00	30,000.00	30,000.00	16,158.13	4,301
2022-01-07	29,800.00	30,000.00	29,800.00	30,000.00	16,158.13	3,036
2022-01-06	27,000.00	29,800.00	27,000.00	29,800.00	16,050.41	253
2022-01-05	28,500.00	28,500.00	28,500.00	28,500.00	15,350.23	1,139
2022-01-04	29,000.00	29,000.00	29,000.00	29,000.00	15,619.53	2,530
2021-12-31	28,000.00	28,000.00	28,000.00	28,000.00	15,080.93	127
2021-12-30	27,100.00	27,100.00	26,200.00	26,200.00	14,111.44	1,265
2021-12-29	28,000.00	28,000.00	27,000.00	27,000.00	14,542.32	13,915
2021-12-28	28,700.00	29,800.00	28,700.00	29,800.00	16,050.41	380
2021-12-21	28,100.00	28,100.00	28,000.00	28,000.00	15,080.93	2,923
2021-12-20	29,800.00	29,800.00	29,800.00	29,800.00	16,050.41	380
2021-12-17	29,900.00	29,900.00	29,900.00	29,900.00	16,104.27	506
2021-12-16	29,500.00	29,700.00	29,500.00	29,700.00	15,996.55	380
2021-12-13	29,900.00	29,900.00	29,600.00	29,900.00	16,104.27	5,187
2021-12-10	30,000.00	30,000.00	28,000.00	29,900.00	16,104.27	9,235
2021-12-09	28,300.00	29,400.00	27,100.00	29,400.00	15,834.97	9,235
2021-12-08	26,900.00	26,900.00	25,700.00	26,900.00	14,488.46	5,440
2021-12-07	24,500.00	24,500.00	24,500.00	24,500.00	13,195.81	253
2021-12-06	26,800.00	26,800.00	26,800.00	26,800.00	14,434.60	127
2021-12-01	29,400.00	29,400.00	26,800.00	26,800.00	14,434.60	393
2021-11-30	31,900.00	31,900.00	27,100.00	27,100.00	14,596.18	5,187
2021-11-29	29,600.00	29,600.00	29,600.00	29,600.00	15,942.69	405
2021-11-26	28,600.00	29,900.00	28,600.00	29,700.00	15,996.55	1,518
2021-11-25	31,100.00	34,000.00	31,100.00	31,200.00	16,804.46	5,946
2021-11-22	33,500.00	34,500.00	33,500.00	34,500.00	18,581.86	759
2021-11-19	29,200.00	33,500.00	29,200.00	33,500.00	18,043.25	2,277
2021-11-18	33,000.00	35,199.99	30,900.00	30,900.00	16,642.88	1,531
2021-11-17	33,700.00	34,500.00	30,400.00	34,000.00	18,312.55	2,277
2021-11-16	34,000.00	34,000.00	33,400.00	33,700.00	18,150.97	1,645
2021-11-15	28,800.00	31,300.00	28,500.00	31,300.00	16,858.32	5,738
2021-11-12	29,000.00	29,000.00	27,500.00	28,800.00	15,511.81	1,771
2021-11-11	28,700.00	28,700.00	28,700.00	28,700.00	15,457.95	127
2021-11-10	27,500.00	27,500.00	27,500.00	27,500.00	14,811.62	1,771
2021-11-09	27,000.00	28,900.00	27,000.00	27,500.00	14,811.62	5,591
2021-11-08	26,800.00	27,000.00	26,800.00	27,000.00	14,542.32	4,807
2021-11-05	26,900.00	26,900.00	26,800.00	26,800.00	14,434.60	1,139
2021-11-04	27,000.00	27,000.00	27,000.00	27,000.00	14,542.32	1,032
2021-11-03	27,300.00	27,300.00	27,300.00	27,300.00	14,703.90	633
2021-11-02	27,200.00	27,200.00	27,200.00	27,200.00	14,650.04	127
2021-11-01	27,400.00	27,500.00	26,100.00	26,500.00	14,273.02	22,622
2021-10-29	29,000.00	29,000.00	27,800.00	27,800.00	14,973.21	380
2021-10-28	27,500.00	28,000.00	27,500.00	27,700.00	14,919.34	2,530
2021-10-27	27,000.00	27,700.00	25,400.00	27,000.00	14,542.32	14,054
2021-10-26	25,300.00	27,500.00	25,200.00	27,000.00	14,542.32	2,783
2021-10-25	28,600.00	28,600.00	27,600.00	27,600.00	14,865.48	7,337

← NewerPage 14 of 15 · 844 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.