Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	27,100.00	27,100.00	26,600.00	26,600.00	21,216.09	30,839
2025-07-14	27,100.00	27,300.00	27,000.00	27,300.00	21,774.41	10,561
2025-07-11	27,500.00	27,900.00	27,200.00	27,300.00	21,774.41	3,520
2025-07-10	27,700.00	27,700.00	27,500.00	27,500.00	21,933.93	2,750
2025-07-09	27,900.00	29,000.00	27,000.00	29,000.00	23,130.32	29,942
2025-07-08	28,000.00	28,000.00	27,300.00	27,800.00	22,173.21	1,689
2025-07-07	27,600.00	29,900.00	27,500.00	28,600.00	22,811.28	36,747
2025-07-04	27,000.00	27,900.00	27,000.00	27,500.00	21,933.93	4,840
2025-07-03	28,800.00	28,800.00	27,000.00	27,100.00	21,614.89	9,790
2025-07-02	28,200.00	28,400.00	26,400.00	28,200.00	22,492.24	34,115
2025-07-01	29,400.00	29,400.00	27,200.00	28,300.00	22,572.00	6,637
2025-06-30	27,800.00	30,300.00	27,800.00	28,600.00	22,811.28	24,640
2025-06-27	27,800.00	28,800.00	27,700.00	27,800.00	22,173.21	19,697
2025-06-26	28,000.00	28,000.00	27,000.00	27,700.00	22,093.45	13,783
2025-06-25	28,100.00	29,300.00	27,500.00	27,500.00	21,933.93	53,137
2025-06-24	27,000.00	28,200.00	27,000.00	28,000.00	22,332.73	10,230
2025-06-23	26,700.00	28,800.00	26,700.00	27,500.00	21,933.93	14,304
2025-06-20	25,300.00	26,700.00	24,000.00	26,700.00	21,295.85	24,976
2025-06-19	25,500.00	26,600.00	24,900.00	25,800.00	20,578.01	23,155
2025-06-18	28,700.00	29,500.00	28,500.00	29,000.00	20,113.32	33,531
2025-06-17	27,200.00	29,900.00	27,200.00	29,000.00	20,113.32	110,882
2025-06-16	26,900.00	27,500.00	26,900.00	27,300.00	18,934.26	65,274
2025-06-13	27,000.00	27,200.00	26,600.00	26,900.00	18,656.84	53,510
2025-06-12	27,300.00	27,300.00	26,600.00	27,300.00	18,934.26	29,475
2025-06-11	27,300.00	27,700.00	27,100.00	27,300.00	18,934.26	23,795
2025-06-10	28,200.00	28,200.00	27,000.00	27,200.00	18,864.91	25,303
2025-06-09	27,600.00	29,500.00	27,600.00	28,000.00	19,419.76	46,805
2025-06-06	26,500.00	29,100.00	26,500.00	27,600.00	19,142.33	89,942
2025-06-05	25,500.00	26,600.00	25,500.00	26,500.00	18,379.41	39,670
2025-06-04	26,400.00	27,200.00	25,800.00	26,300.00	18,240.70	51,625
2025-06-03	26,400.00	27,000.00	26,400.00	26,500.00	18,379.41	32,005
2025-06-02	26,000.00	26,600.00	25,800.00	26,400.00	18,310.06	53,006
2025-05-30	25,000.00	26,900.00	25,000.00	26,000.00	18,032.63	42,757
2025-05-29	26,500.00	26,600.00	25,200.00	25,500.00	17,685.85	71,726
2025-05-28	27,200.00	27,200.00	26,000.00	26,500.00	18,379.41	56,067
2025-05-27	25,600.00	27,900.00	25,000.00	27,200.00	18,864.91	90,126
2025-05-26	23,600.00	25,600.00	23,300.00	25,600.00	17,755.21	84,752
2025-05-23	23,300.00	24,000.00	23,000.00	23,300.00	16,160.01	25,314
2025-05-22	23,500.00	23,700.00	23,000.00	23,300.00	16,160.01	22,645
2025-05-21	24,100.00	24,100.00	22,800.00	23,500.00	16,298.72	41,048
2025-05-20	24,900.00	25,100.00	24,000.00	24,100.00	16,714.86	16,192
2025-05-19	23,000.00	25,500.00	23,000.00	24,900.00	17,269.71	94,936
2025-05-16	23,200.00	23,800.00	23,000.00	23,600.00	16,368.08	61,140
2025-05-15	24,000.00	24,000.00	22,600.00	23,300.00	16,160.01	53,176
2025-05-14	24,400.00	24,600.00	22,400.00	23,600.00	16,368.08	57,431
2025-05-13	25,000.00	25,000.00	22,500.00	23,600.00	16,368.08	536,516
2025-05-12	26,500.00	27,100.00	24,800.00	24,900.00	17,269.71	124,801
2025-05-09	23,300.00	24,900.00	23,200.00	24,900.00	17,269.71	87,083
2025-05-08	25,600.00	25,600.00	22,700.00	22,700.00	15,743.87	157,810
2025-05-07	23,000.00	23,300.00	21,900.00	23,300.00	16,160.01	266,576
2025-05-06	19,900.00	21,200.00	19,300.00	21,200.00	14,703.53	202,461
2025-05-05	19,800.00	19,800.00	18,600.00	19,300.00	13,385.76	58,443
2025-04-29	20,700.00	21,100.00	18,800.00	19,300.00	13,385.76	133,134
2025-04-28	20,000.00	20,700.00	18,900.00	20,700.00	14,356.75	223,050
2025-04-25	17,300.00	18,900.00	17,000.00	18,900.00	13,108.34	103,604
2025-04-24	16,600.00	17,300.00	15,900.00	17,200.00	11,929.28	155,500
2025-04-23	17,100.00	17,100.00	16,400.00	16,700.00	11,582.50	3,163
2025-04-22	16,300.00	16,300.00	15,900.00	16,300.00	11,305.07	584,051
2025-04-21	14,900.00	14,900.00	14,900.00	14,900.00	10,334.08	21,806
2025-04-18	13,800.00	13,800.00	13,600.00	13,600.00	9,432.45	2,530

← NewerPage 6 of 15 · 843 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.