Kien Hung JSC VN historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	13,100.00	13,300.00	13,000.00	13,300.00	9,224.38	12,650
2025-04-16	13,300.00	13,400.00	13,300.00	13,400.00	9,293.74	3,184
2025-04-15	13,100.00	13,300.00	12,800.00	13,300.00	9,224.38	25,180
2025-04-14	13,000.00	13,200.00	13,000.00	13,200.00	9,155.03	45,567
2025-04-11	13,500.00	13,500.00	12,500.00	13,000.00	9,016.32	44,908
2025-04-10	12,900.00	12,900.00	12,900.00	12,900.00	8,946.96	2,024
2025-04-09	11,700.00	11,900.00	11,100.00	11,800.00	8,184.04	84,376
2025-04-08	12,700.00	12,700.00	11,700.00	11,700.00	8,114.68	81,972
2025-04-04	12,100.00	13,000.00	12,000.00	12,900.00	8,946.96	96,393
2025-04-03	14,400.00	14,400.00	13,200.00	13,200.00	9,155.03	59,841
2025-04-02	14,500.00	14,700.00	14,500.00	14,600.00	10,126.02	49,715
2025-04-01	14,000.00	14,400.00	14,000.00	14,400.00	9,987.30	47,577
2025-03-31	15,400.00	15,400.00	13,900.00	13,900.00	9,640.52	101,580
2025-03-28	16,100.00	16,100.00	15,600.00	15,700.00	9,848.59	55,407
2025-03-27	15,600.00	16,100.00	15,600.00	16,000.00	10,036.78	101,327
2025-03-26	15,200.00	15,600.00	15,200.00	15,600.00	9,785.86	25,819
2025-03-25	15,500.00	15,600.00	15,400.00	15,600.00	9,785.86	66,033
2025-03-24	15,600.00	15,800.00	15,400.00	15,600.00	9,785.86	64,009
2025-03-21	15,600.00	15,600.00	15,400.00	15,600.00	9,785.86	31,511
2025-03-20	15,300.00	15,800.00	15,300.00	15,600.00	9,785.86	47,185
2025-03-19	15,400.00	15,500.00	15,200.00	15,300.00	9,597.67	41,366
2025-03-18	15,900.00	15,900.00	15,200.00	15,500.00	9,723.13	59,835
2025-03-17	15,700.00	16,100.00	15,500.00	15,900.00	9,974.05	145,981
2025-03-14	15,200.00	15,800.00	15,000.00	15,500.00	9,723.13	166,980
2025-03-13	15,200.00	15,300.00	15,100.00	15,200.00	9,534.94	68,325
2025-03-12	14,900.00	15,300.00	14,900.00	15,200.00	9,534.94	94,243
2025-03-11	14,600.00	14,900.00	14,500.00	14,900.00	9,346.75	52,628
2025-03-10	14,800.00	15,000.00	14,500.00	14,800.00	9,284.02	61,137
2025-03-07	14,800.00	14,800.00	14,500.00	14,800.00	9,284.02	33,032
2025-03-06	14,500.00	14,900.00	14,500.00	14,800.00	9,284.02	200,261
2025-03-05	14,500.00	14,700.00	14,300.00	14,400.00	9,033.10	62,969
2025-03-04	13,600.00	14,500.00	13,600.00	14,400.00	9,033.10	190,636
2025-03-03	13,400.00	13,600.00	13,300.00	13,600.00	8,531.26	36,053
2025-02-28	13,700.00	13,700.00	13,300.00	13,500.00	8,468.53	37,824
2025-02-27	13,600.00	13,800.00	13,300.00	13,300.00	8,343.07	172,056
2025-02-26	14,600.00	14,600.00	13,600.00	14,000.00	8,782.18	54,019
2025-02-25	12,900.00	14,100.00	12,900.00	14,100.00	8,844.91	334,104
2025-02-24	12,700.00	12,900.00	12,600.00	12,900.00	8,092.15	29,225
2025-02-21	12,700.00	12,900.00	12,700.00	12,700.00	7,966.69	14,421
2025-02-20	12,800.00	12,900.00	12,700.00	12,900.00	8,092.15	17,413
2025-02-19	12,900.00	12,900.00	12,600.00	12,900.00	8,092.15	9,994
2025-02-18	12,800.00	12,800.00	12,600.00	12,700.00	7,966.69	25,680
2025-02-17	12,900.00	13,100.00	12,600.00	12,800.00	8,029.42	34,029
2025-02-14	12,700.00	12,800.00	12,600.00	12,800.00	8,029.42	34,914
2025-02-13	12,700.00	12,700.00	12,600.00	12,700.00	7,966.69	2,784
2025-02-12	12,700.00	12,700.00	12,600.00	12,600.00	7,903.96	37,328
2025-02-11	12,800.00	12,900.00	12,800.00	12,800.00	8,029.42	13,178
2025-02-10	12,900.00	13,000.00	12,800.00	12,800.00	8,029.42	53,510
2025-02-07	12,800.00	12,900.00	12,700.00	12,900.00	8,092.15	4,175
2025-02-06	12,900.00	12,900.00	12,600.00	12,800.00	8,029.42	40,992
2025-02-05	12,700.00	13,000.00	12,600.00	13,000.00	8,154.88	66,413
2025-02-04	12,600.00	12,900.00	12,600.00	12,900.00	8,092.15	50,094
2025-02-03	13,000.00	13,100.00	12,600.00	12,900.00	8,092.15	33,270
2025-01-24	13,200.00	13,200.00	12,900.00	13,000.00	8,154.88	20,999
2025-01-23	12,800.00	13,000.00	12,800.00	13,000.00	8,154.88	9,235
2025-01-22	12,700.00	13,200.00	12,600.00	12,900.00	8,092.15	64,910
2025-01-21	13,200.00	13,200.00	12,700.00	12,800.00	8,029.42	71,473
2025-01-20	13,200.00	13,200.00	13,000.00	13,100.00	8,217.61	65,527
2025-01-17	13,000.00	13,200.00	13,000.00	13,200.00	8,280.34	27,198
2025-01-16	13,100.00	13,200.00	13,100.00	13,100.00	8,217.61	23,909

← NewerPage 7 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.