Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-06	15,600.00	16,100.00	15,600.00	15,800.00	13,399.64	11,880
2026-04-03	15,600.00	15,600.00	15,500.00	15,500.00	13,145.21	3,960
2026-04-02	15,700.00	15,700.00	15,500.00	15,600.00	13,230.02	2,090
2026-04-01	15,700.00	15,800.00	15,500.00	15,500.00	13,145.21	5,336
2026-03-31	15,800.00	15,800.00	15,600.00	15,600.00	13,230.02	10,865
2026-03-30	15,700.00	15,700.00	15,600.00	15,600.00	13,230.02	330
2026-03-27	15,700.00	15,700.00	15,700.00	15,700.00	13,314.83	110
2026-03-26	15,900.00	15,900.00	15,900.00	15,900.00	13,484.44	220
2026-03-25	15,700.00	16,000.00	15,700.00	16,000.00	13,569.25	4,337
2026-03-24	16,000.00	16,000.00	15,700.00	16,000.00	13,569.25	1,540
2026-03-23	15,700.00	16,000.00	15,700.00	16,000.00	13,569.25	2,310
2026-03-20	15,900.00	16,000.00	15,700.00	16,000.00	13,569.25	2,970
2026-03-19	16,000.00	16,000.00	15,900.00	15,900.00	13,484.44	4,290
2026-03-18	16,000.00	16,200.00	16,000.00	16,200.00	13,738.87	2,697
2026-03-17	16,300.00	16,300.00	15,600.00	16,300.00	13,823.67	5,060
2026-03-16	17,000.00	17,200.00	16,700.00	16,800.00	13,399.64	146,808
2026-03-13	17,200.00	17,400.00	17,200.00	17,300.00	13,798.43	1,353
2026-03-12	16,800.00	17,500.00	16,400.00	17,400.00	13,878.19	23,309
2026-03-11	16,400.00	16,700.00	16,000.00	16,300.00	13,000.84	101,805
2026-03-10	15,800.00	16,600.00	15,800.00	16,000.00	12,761.56	27,957
2026-03-09	16,600.00	16,800.00	15,200.00	15,300.00	12,203.24	72,795
2026-03-06	16,800.00	16,800.00	16,800.00	16,800.00	13,399.64	902
2026-03-05	16,900.00	17,000.00	16,500.00	16,800.00	13,399.64	19,140
2026-03-04	16,800.00	17,000.00	16,400.00	16,600.00	13,240.12	32,476
2026-03-03	17,000.00	17,000.00	17,000.00	17,000.00	13,559.15	1,540
2026-03-02	17,400.00	17,400.00	16,500.00	17,000.00	13,559.15	20,695
2026-02-27	17,300.00	17,500.00	17,100.00	17,500.00	13,957.95	14,245
2026-02-26	17,500.00	17,500.00	17,300.00	17,400.00	13,878.19	5,061
2026-02-25	17,400.00	17,700.00	17,400.00	17,700.00	14,117.47	2,790
2026-02-24	17,500.00	17,500.00	17,400.00	17,400.00	13,878.19	3,850
2026-02-23	17,600.00	17,600.00	17,500.00	17,500.00	13,957.95	2,420
2026-02-13	17,500.00	17,600.00	17,500.00	17,600.00	14,037.71	4,070
2026-02-12	17,700.00	17,700.00	17,700.00	17,700.00	14,117.47	110
2026-02-11	17,600.00	17,900.00	17,500.00	17,500.00	13,957.95	11,220
2026-02-10	17,800.00	18,000.00	17,400.00	18,000.00	14,356.75	9,020
2026-02-09	18,400.00	18,400.00	17,400.00	17,700.00	14,117.47	19,715
2026-02-06	17,600.00	17,600.00	17,300.00	17,300.00	13,798.43	36,632
2026-02-04	18,100.00	18,100.00	17,700.00	18,000.00	14,356.75	6,270
2026-02-03	18,000.00	18,000.00	18,000.00	18,000.00	14,356.75	11,413
2026-02-02	18,100.00	18,300.00	18,000.00	18,300.00	14,596.03	7,912
2026-01-30	18,100.00	18,500.00	18,100.00	18,400.00	14,675.79	12,870
2026-01-29	18,000.00	18,700.00	18,000.00	18,500.00	14,755.55	26,621
2026-01-28	18,400.00	18,500.00	18,000.00	18,400.00	14,675.79	18,260
2026-01-27	18,300.00	18,600.00	18,000.00	18,400.00	14,675.79	19,800
2026-01-26	18,300.00	18,300.00	18,000.00	18,300.00	14,596.03	41,481
2026-01-23	18,200.00	18,300.00	18,000.00	18,100.00	14,436.51	19,063
2026-01-22	18,200.00	18,400.00	18,000.00	18,000.00	14,356.75	29,591
2026-01-21	18,100.00	18,300.00	18,000.00	18,300.00	14,596.03	24,580
2026-01-20	17,500.00	18,200.00	17,300.00	18,000.00	14,356.75	52,250
2026-01-19	18,100.00	18,100.00	17,300.00	17,500.00	13,957.95	38,573
2026-01-16	18,400.00	18,600.00	18,400.00	18,600.00	14,835.31	3,630
2026-01-15	18,200.00	18,500.00	18,000.00	18,500.00	14,755.55	26,235
2026-01-14	18,100.00	18,600.00	18,000.00	18,400.00	14,675.79	25,323
2026-01-13	18,200.00	18,800.00	18,000.00	18,700.00	14,915.07	41,140
2026-01-12	18,100.00	19,000.00	18,000.00	18,800.00	14,994.83	45,210
2026-01-09	18,400.00	19,100.00	18,000.00	19,100.00	15,234.11	4,015
2026-01-08	18,700.00	18,900.00	18,300.00	18,900.00	15,074.59	6,875
2026-01-07	18,500.00	18,900.00	18,200.00	18,200.00	14,516.27	8,910
2026-01-06	18,500.00	18,700.00	18,500.00	18,700.00	14,915.07	2,310
2026-01-05	18,100.00	18,600.00	18,100.00	18,500.00	14,755.55	9,460

← NewerPage 3 of 15 · 845 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.