Kien Hung JSC VN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-03 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | 15,200 |
| 2026-07-02 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3,400 |
| 2026-07-01 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 7,000 |
| 2026-06-30 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 400 |
| 2026-06-29 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2,600 |
| 2026-06-26 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 7,600 |
| 2026-06-25 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 300 |
| 2026-06-24 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1,800 |
| 2026-06-23 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 501 |
| 2026-06-22 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | 300 |
| 2026-06-19 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 402 |
| 2026-06-18 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 306 |
| 2026-06-17 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 4,000 |
| 2026-06-16 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 3,320 |
| 2026-06-15 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 5,500 |
| 2026-06-12 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 2,603 |
| 2026-06-11 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 302 |
| 2026-06-10 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 482 |
| 2026-06-09 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 205 |
| 2026-06-08 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | 2,810 |
| 2026-06-05 | 13,600.00 | 13,800.00 | 13,500.00 | 13,800.00 | 12,545.46 | 560 |
| 2026-06-04 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 12,363.64 | 3,191 |
| 2026-06-03 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 12,454.55 | 7,811 |
| 2026-06-02 | 13,300.00 | 13,600.00 | 13,300.00 | 13,600.00 | 12,363.64 | 2,420 |
| 2026-06-01 | 13,300.00 | 13,500.00 | 13,300.00 | 13,500.00 | 12,272.73 | 2,200 |
| 2026-05-29 | 13,300.00 | 13,400.00 | 13,200.00 | 13,400.00 | 12,181.82 | 4,208 |
| 2026-05-28 | 13,100.00 | 13,300.00 | 13,000.00 | 13,300.00 | 12,090.91 | 6,710 |
| 2026-05-27 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 12,000.00 | 1,540 |
| 2026-05-26 | 13,300.00 | 13,400.00 | 13,000.00 | 13,000.00 | 11,818.18 | 2,100 |
| 2026-05-25 | 13,300.00 | 13,400.00 | 13,300.00 | 13,400.00 | 12,181.82 | 2,638 |
| 2026-05-22 | 13,400.00 | 13,400.00 | 13,300.00 | 13,400.00 | 12,181.82 | 4,180 |
| 2026-05-21 | 13,500.00 | 13,600.00 | 13,200.00 | 13,600.00 | 12,363.64 | 3,081 |
| 2026-05-19 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 12,272.73 | 2,200 |
| 2026-05-18 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 12,545.46 | 281 |
| 2026-05-15 | 13,600.00 | 13,900.00 | 13,600.00 | 13,700.00 | 12,454.55 | 5,357 |
| 2026-05-14 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 12,636.36 | 16,335 |
| 2026-05-13 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 12,551.56 | 9,350 |
| 2026-05-12 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 12,466.75 | 3,859 |
| 2026-05-11 | 14,800.00 | 14,900.00 | 14,600.00 | 14,600.00 | 12,381.94 | 16,225 |
| 2026-05-08 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 12,551.56 | 5,545 |
| 2026-05-07 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 12,551.56 | 21,017 |
| 2026-05-06 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 12,466.75 | 5,401 |
| 2026-05-05 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 12,466.75 | 5,832 |
| 2026-05-04 | 15,000.00 | 15,000.00 | 14,600.00 | 14,700.00 | 12,466.75 | 11,003 |
| 2026-04-29 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 12,466.75 | 557,896 |
| 2026-04-28 | 15,000.00 | 15,100.00 | 14,700.00 | 15,100.00 | 12,805.98 | 4,342 |
| 2026-04-24 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 12,636.36 | 5,282 |
| 2026-04-23 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 12,466.75 | 1,033,042 |
| 2026-04-22 | 14,500.00 | 14,900.00 | 14,500.00 | 14,500.00 | 12,297.13 | 10,020 |
| 2026-04-21 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 12,551.56 | 6,721 |
| 2026-04-20 | 15,000.00 | 15,100.00 | 14,300.00 | 15,100.00 | 12,805.98 | 6,522 |
| 2026-04-17 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 12,636.36 | 15,083 |
| 2026-04-16 | 15,800.00 | 15,800.00 | 15,000.00 | 15,600.00 | 13,230.02 | 10,656 |
| 2026-04-15 | 16,100.00 | 16,100.00 | 15,800.00 | 16,100.00 | 13,654.06 | 5,590 |
| 2026-04-14 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 13,823.67 | 165 |
| 2026-04-13 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 13,738.87 | 7,384 |
| 2026-04-10 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 13,569.25 | 7,700 |
| 2026-04-09 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 13,314.83 | 17,270 |
| 2026-04-08 | 15,800.00 | 16,300.00 | 15,700.00 | 15,800.00 | 13,399.64 | 12,662 |
| 2026-04-07 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 13,399.64 | 1,760 |
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.