Kien Hung JSC VN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 18,100.00 | 18,600.00 | 18,100.00 | 18,500.00 | 14,755.55 | 9,460 |
| 2025-12-31 | 17,100.00 | 18,100.00 | 17,000.00 | 18,100.00 | 14,436.51 | 84,623 |
| 2025-12-30 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 13,878.19 | 2,365 |
| 2025-12-29 | 17,200.00 | 17,300.00 | 17,000.00 | 17,300.00 | 13,798.43 | 4,016 |
| 2025-12-26 | 17,100.00 | 17,200.00 | 17,000.00 | 17,200.00 | 13,718.67 | 7,810 |
| 2025-12-25 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 13,638.91 | 3,300 |
| 2025-12-24 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 13,559.15 | 13,530 |
| 2025-12-23 | 17,400.00 | 17,400.00 | 17,200.00 | 17,300.00 | 13,798.43 | 771 |
| 2025-12-22 | 17,200.00 | 17,400.00 | 17,000.00 | 17,300.00 | 13,798.43 | 7,268 |
| 2025-12-19 | 17,000.00 | 17,200.00 | 16,800.00 | 17,200.00 | 13,718.67 | 16,720 |
| 2025-12-18 | 16,900.00 | 17,100.00 | 16,800.00 | 17,100.00 | 13,638.91 | 49,830 |
| 2025-12-17 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 13,399.64 | 9,287 |
| 2025-12-16 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 13,319.88 | 21,560 |
| 2025-12-15 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 13,319.88 | 16,830 |
| 2025-12-12 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 13,319.88 | 32,456 |
| 2025-12-11 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 13,479.39 | 18,370 |
| 2025-12-10 | 16,600.00 | 16,900.00 | 16,600.00 | 16,800.00 | 13,399.64 | 23,430 |
| 2025-12-09 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 13,399.64 | 39,846 |
| 2025-12-08 | 16,400.00 | 16,900.00 | 16,400.00 | 16,800.00 | 13,399.64 | 32,043 |
| 2025-12-05 | 16,300.00 | 16,500.00 | 16,200.00 | 16,400.00 | 13,080.60 | 18,865 |
| 2025-12-04 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 12,921.08 | 22,342 |
| 2025-12-03 | 16,300.00 | 16,400.00 | 16,000.00 | 16,200.00 | 12,921.08 | 6,713 |
| 2025-12-02 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 13,000.84 | 12,470 |
| 2025-12-01 | 16,500.00 | 16,500.00 | 16,300.00 | 16,400.00 | 13,080.60 | 3,147 |
| 2025-11-28 | 16,500.00 | 16,600.00 | 16,400.00 | 16,400.00 | 13,080.60 | 48,722 |
| 2025-11-27 | 16,600.00 | 16,600.00 | 16,500.00 | 16,600.00 | 13,240.12 | 21,996 |
| 2025-11-26 | 16,700.00 | 16,800.00 | 16,300.00 | 16,800.00 | 13,399.64 | 9,180 |
| 2025-11-25 | 16,900.00 | 16,900.00 | 16,400.00 | 16,600.00 | 13,240.12 | 16,350 |
| 2025-11-24 | 16,800.00 | 17,100.00 | 16,700.00 | 17,100.00 | 13,638.91 | 10,208 |
| 2025-11-21 | 16,800.00 | 17,000.00 | 16,500.00 | 16,700.00 | 13,319.88 | 10,918 |
| 2025-11-20 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 13,399.64 | 3,383 |
| 2025-11-19 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 13,559.15 | 5,036 |
| 2025-11-18 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 13,718.67 | 13,096 |
| 2025-11-17 | 17,100.00 | 17,100.00 | 16,700.00 | 17,000.00 | 13,559.15 | 23,892 |
| 2025-11-14 | 16,900.00 | 17,200.00 | 16,500.00 | 16,700.00 | 13,319.88 | 28,544 |
| 2025-11-13 | 17,100.00 | 17,300.00 | 16,600.00 | 16,900.00 | 13,479.39 | 15,074 |
| 2025-11-12 | 17,300.00 | 17,400.00 | 15,700.00 | 16,900.00 | 13,479.39 | 57,737 |
| 2025-11-11 | 17,400.00 | 17,500.00 | 16,900.00 | 17,400.00 | 13,878.19 | 16,643 |
| 2025-11-10 | 17,100.00 | 17,700.00 | 17,000.00 | 17,400.00 | 13,878.19 | 8,367 |
| 2025-11-07 | 17,000.00 | 17,700.00 | 17,000.00 | 17,000.00 | 13,559.15 | 6,644 |
| 2025-11-06 | 17,400.00 | 17,700.00 | 17,100.00 | 17,400.00 | 13,878.19 | 5,023 |
| 2025-11-05 | 17,000.00 | 17,700.00 | 17,000.00 | 17,400.00 | 13,878.19 | 4,510 |
| 2025-11-04 | 17,000.00 | 17,800.00 | 16,800.00 | 17,800.00 | 14,197.23 | 13,860 |
| 2025-11-03 | 16,900.00 | 17,700.00 | 16,800.00 | 17,700.00 | 14,117.47 | 17,578 |
| 2025-10-31 | 17,900.00 | 17,900.00 | 16,900.00 | 16,900.00 | 13,479.39 | 28,410 |
| 2025-10-30 | 17,900.00 | 18,000.00 | 17,400.00 | 17,400.00 | 13,878.19 | 28,083 |
| 2025-10-29 | 18,000.00 | 18,100.00 | 17,200.00 | 18,000.00 | 14,356.75 | 4,901 |
| 2025-10-28 | 17,800.00 | 17,900.00 | 17,600.00 | 17,900.00 | 14,276.99 | 3,179 |
| 2025-10-27 | 17,900.00 | 18,000.00 | 17,500.00 | 17,900.00 | 14,276.99 | 21,276 |
| 2025-10-24 | 17,600.00 | 18,000.00 | 17,200.00 | 17,600.00 | 14,037.71 | 12,126 |
| 2025-10-23 | 18,800.00 | 19,200.00 | 17,800.00 | 18,600.00 | 14,835.31 | 28,901 |
| 2025-10-22 | 16,900.00 | 18,900.00 | 16,900.00 | 18,500.00 | 14,755.55 | 141,410 |
| 2025-10-21 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 14,915.07 | 9,899 |
| 2025-10-20 | 21,500.00 | 21,500.00 | 20,700.00 | 20,700.00 | 16,510.26 | 42,917 |
← NewerPage 4 of 4 · 234 trading days
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.