Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-09	22,800.00	22,900.00	22,800.00	22,900.00	18,264.98	11,033
2025-10-08	22,800.00	22,900.00	22,600.00	22,700.00	18,105.46	24,027
2025-10-07	22,700.00	22,800.00	22,600.00	22,600.00	18,025.70	36,322
2025-10-06	23,000.00	23,100.00	22,600.00	22,600.00	18,025.70	35,706
2025-10-03	22,900.00	23,000.00	22,600.00	23,000.00	18,344.74	13,849
2025-10-02	23,000.00	23,000.00	22,700.00	23,000.00	18,344.74	27,533
2025-10-01	22,800.00	23,000.00	22,800.00	23,000.00	18,344.74	2,662
2025-09-30	22,700.00	22,900.00	22,600.00	22,900.00	18,264.98	6,303
2025-09-29	23,500.00	23,500.00	22,800.00	22,800.00	18,185.22	49,577
2025-09-26	23,900.00	23,900.00	23,100.00	23,300.00	18,584.02	22,606
2025-09-25	23,000.00	23,800.00	23,000.00	23,500.00	18,743.54	25,774
2025-09-24	22,100.00	23,100.00	22,000.00	23,100.00	18,424.50	99,958
2025-09-23	22,200.00	22,200.00	22,000.00	22,100.00	17,626.90	11,803
2025-09-22	22,200.00	22,500.00	22,100.00	22,100.00	17,626.90	6,215
2025-09-19	22,200.00	22,700.00	22,000.00	22,500.00	17,945.94	20,295
2025-09-18	22,100.00	22,500.00	22,100.00	22,500.00	17,945.94	6,183
2025-09-17	22,200.00	22,800.00	22,100.00	22,800.00	18,185.22	10,606
2025-09-16	22,700.00	22,700.00	22,300.00	22,500.00	17,945.94	10,685
2025-09-15	22,700.00	22,700.00	22,500.00	22,500.00	17,945.94	17,930
2025-09-12	22,700.00	22,800.00	22,700.00	22,800.00	18,185.22	3,252
2025-09-11	23,000.00	23,900.00	22,400.00	22,800.00	18,185.22	17,490
2025-09-10	22,700.00	22,700.00	22,400.00	22,700.00	18,105.46	2,186
2025-09-09	23,000.00	23,000.00	23,000.00	23,000.00	18,344.74	550
2025-09-08	23,100.00	23,100.00	21,600.00	22,000.00	17,547.14	34,903
2025-09-05	23,200.00	23,800.00	23,100.00	23,500.00	18,743.54	9,715
2025-09-04	24,000.00	24,100.00	23,300.00	23,400.00	18,663.78	5,588
2025-09-03	23,700.00	24,000.00	23,600.00	24,000.00	19,142.34	19,374
2025-08-29	23,900.00	23,900.00	23,200.00	23,700.00	18,903.06	24,719
2025-08-28	22,700.00	24,000.00	22,700.00	23,700.00	18,903.06	13,581
2025-08-27	22,500.00	22,800.00	22,500.00	22,700.00	18,105.46	17,833
2025-08-26	22,300.00	22,800.00	22,300.00	22,800.00	18,185.22	4,924
2025-08-25	22,100.00	22,400.00	22,100.00	22,400.00	17,866.18	10,890
2025-08-22	22,200.00	23,000.00	21,900.00	22,200.00	17,706.66	9,136
2025-08-21	21,600.00	23,000.00	21,600.00	22,200.00	17,706.66	32,548
2025-08-20	21,600.00	21,800.00	21,400.00	21,800.00	17,387.62	30,572
2025-08-19	21,600.00	22,200.00	21,600.00	21,900.00	17,467.38	23,583
2025-08-18	21,700.00	22,000.00	21,200.00	21,900.00	17,467.38	119,273
2025-08-15	22,000.00	22,000.00	21,800.00	21,800.00	17,387.62	9,350
2025-08-14	21,700.00	22,100.00	21,600.00	22,100.00	17,626.90	36,740
2025-08-13	21,600.00	22,100.00	21,500.00	21,700.00	17,307.86	36,355
2025-08-12	21,800.00	21,800.00	21,400.00	21,600.00	17,228.10	10,175
2025-08-11	21,500.00	21,800.00	21,400.00	21,500.00	17,148.34	18,431
2025-08-08	21,400.00	21,900.00	21,400.00	21,600.00	17,228.10	30,690
2025-08-07	22,000.00	22,000.00	21,400.00	21,800.00	17,387.62	16,363
2025-08-06	22,000.00	22,200.00	21,400.00	22,000.00	17,547.14	15,620
2025-08-05	22,100.00	22,200.00	21,400.00	22,200.00	17,706.66	44,330
2025-08-04	22,600.00	22,700.00	22,000.00	22,700.00	18,105.46	5,060
2025-08-01	23,200.00	23,200.00	22,200.00	22,800.00	18,185.22	7,516
2025-07-31	22,400.00	23,200.00	22,000.00	23,200.00	18,504.26	47,850
2025-07-30	21,600.00	22,500.00	21,400.00	22,500.00	17,945.94	2,541
2025-07-29	22,500.00	22,500.00	21,400.00	21,400.00	17,068.58	61,930
2025-07-28	22,600.00	23,300.00	21,900.00	22,800.00	18,185.22	50,160
2025-07-25	23,000.00	23,500.00	22,300.00	22,500.00	17,945.94	35,363
2025-07-24	24,500.00	24,800.00	23,100.00	23,100.00	18,424.50	26,349
2025-07-23	25,000.00	25,000.00	23,700.00	24,000.00	19,142.34	56,276
2025-07-22	25,600.00	26,800.00	23,100.00	26,300.00	20,976.81	312,620
2025-07-21	28,000.00	28,000.00	25,600.00	25,600.00	20,418.49	111,321
2025-07-18	26,800.00	29,000.00	26,700.00	28,400.00	22,651.76	49,390
2025-07-17	26,700.00	27,400.00	26,700.00	27,200.00	21,694.65	29,260
2025-07-16	26,900.00	27,400.00	26,700.00	27,100.00	21,614.89	22,770

← NewerPage 5 of 15 · 846 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.