Kien Hung JSC VN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 8,217.61 | 5,819 |
| 2025-01-14 | 13,000.00 | 13,100.00 | 12,900.00 | 13,000.00 | 8,154.88 | 29,348 |
| 2025-01-13 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 8,154.88 | 34,661 |
| 2025-01-10 | 13,300.00 | 13,300.00 | 13,000.00 | 13,200.00 | 8,280.34 | 45,540 |
| 2025-01-09 | 13,100.00 | 13,500.00 | 13,000.00 | 13,400.00 | 8,405.80 | 42,885 |
| 2025-01-08 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 8,280.34 | 32,764 |
| 2025-01-07 | 13,500.00 | 13,500.00 | 13,000.00 | 13,100.00 | 8,217.61 | 74,888 |
| 2025-01-06 | 13,400.00 | 13,600.00 | 13,300.00 | 13,500.00 | 8,468.53 | 49,726 |
| 2025-01-03 | 13,400.00 | 13,500.00 | 13,300.00 | 13,400.00 | 8,405.80 | 47,903 |
| 2025-01-02 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 8,468.53 | 8,248 |
| 2024-12-31 | 13,600.00 | 13,600.00 | 13,400.00 | 13,500.00 | 8,468.53 | 23,122 |
| 2024-12-30 | 13,800.00 | 13,800.00 | 13,500.00 | 13,700.00 | 8,593.99 | 43,902 |
| 2024-12-27 | 13,800.00 | 13,900.00 | 13,600.00 | 13,800.00 | 8,656.72 | 15,813 |
| 2024-12-26 | 13,500.00 | 13,800.00 | 13,300.00 | 13,800.00 | 8,656.72 | 222,387 |
| 2024-12-25 | 13,800.00 | 13,800.00 | 13,500.00 | 13,500.00 | 8,468.53 | 259,468 |
| 2024-12-24 | 14,000.00 | 14,400.00 | 13,900.00 | 13,900.00 | 8,719.45 | 151,674 |
| 2024-12-23 | 13,500.00 | 14,300.00 | 13,500.00 | 14,000.00 | 8,782.18 | 170,924 |
| 2024-12-20 | 13,000.00 | 13,700.00 | 13,000.00 | 13,500.00 | 8,468.53 | 145,857 |
| 2024-12-19 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 8,154.88 | 89,056 |
| 2024-12-18 | 13,300.00 | 13,300.00 | 13,000.00 | 13,000.00 | 8,154.88 | 76,536 |
| 2024-12-17 | 13,200.00 | 13,300.00 | 13,000.00 | 13,300.00 | 8,343.07 | 33,270 |
| 2024-12-16 | 13,200.00 | 13,300.00 | 13,000.00 | 13,200.00 | 8,280.34 | 44,149 |
| 2024-12-13 | 13,000.00 | 13,900.00 | 13,000.00 | 13,700.00 | 8,593.99 | 128,714 |
| 2024-12-12 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 8,154.88 | 86,653 |
| 2024-12-11 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 8,092.15 | 35,673 |
| 2024-12-10 | 12,800.00 | 12,900.00 | 12,700.00 | 12,900.00 | 8,092.15 | 70,714 |
| 2024-12-09 | 13,100.00 | 13,200.00 | 12,600.00 | 12,800.00 | 8,029.42 | 100,441 |
| 2024-12-06 | 12,700.00 | 13,100.00 | 12,600.00 | 13,000.00 | 8,154.88 | 106,766 |
| 2024-12-05 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 8,092.15 | 107,019 |
| 2024-12-04 | 13,300.00 | 13,400.00 | 12,900.00 | 13,000.00 | 8,154.88 | 140,800 |
| 2024-12-03 | 13,400.00 | 13,800.00 | 13,000.00 | 13,300.00 | 8,343.07 | 122,351 |
| 2024-12-02 | 13,800.00 | 14,300.00 | 12,900.00 | 13,200.00 | 8,280.34 | 140,162 |
| 2024-11-29 | 14,700.00 | 14,700.00 | 13,400.00 | 13,800.00 | 8,656.72 | 70,968 |
| 2024-11-28 | 12,200.00 | 13,400.00 | 12,200.00 | 13,400.00 | 8,405.80 | 458,718 |
| 2024-11-27 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 7,653.05 | 214,291 |
| 2024-11-26 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 7,339.40 | 196,328 |
| 2024-11-25 | 12,100.00 | 12,100.00 | 11,700.00 | 11,900.00 | 7,464.86 | 37,094 |
| 2024-11-22 | 11,500.00 | 12,200.00 | 11,500.00 | 12,100.00 | 7,590.32 | 128,271 |
| 2024-11-21 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,213.94 | 3,795 |
| 2024-11-20 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 7,213.94 | 10,879 |
| 2024-11-19 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,339.40 | 253 |
| 2024-11-18 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 7,339.40 | 380 |
| 2024-11-15 | 11,700.00 | 11,800.00 | 11,700.00 | 11,700.00 | 7,339.40 | 28,842 |
| 2024-11-14 | 12,000.00 | 12,000.00 | 11,700.00 | 11,700.00 | 7,339.40 | 1,898 |
| 2024-11-13 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,527.59 | 14,042 |
| 2024-11-12 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 7,527.59 | 26,945 |
| 2024-11-11 | 11,700.00 | 11,800.00 | 11,700.00 | 11,800.00 | 7,402.13 | 28,210 |
| 2024-11-08 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,339.40 | 25,427 |
| 2024-11-07 | 11,600.00 | 11,700.00 | 11,600.00 | 11,700.00 | 7,339.40 | 1,898 |
| 2024-11-06 | 11,700.00 | 11,700.00 | 11,300.00 | 11,700.00 | 7,339.40 | 10,879 |
| 2024-11-05 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 7,339.40 | 14,042 |
| 2024-11-04 | 11,400.00 | 11,700.00 | 11,300.00 | 11,700.00 | 7,339.40 | 20,620 |
| 2024-11-01 | 11,400.00 | 11,800.00 | 11,300.00 | 11,700.00 | 7,339.40 | 13,288 |
| 2024-10-31 | 11,900.00 | 11,900.00 | 11,300.00 | 11,800.00 | 7,402.13 | 6,831 |
| 2024-10-30 | 11,600.00 | 11,900.00 | 11,500.00 | 11,900.00 | 7,464.86 | 21,763 |
| 2024-10-28 | 11,500.00 | 12,200.00 | 11,500.00 | 12,200.00 | 7,653.05 | 26,693 |
| 2024-10-25 | 12,200.00 | 12,200.00 | 11,600.00 | 12,200.00 | 7,653.05 | 6,452 |
| 2024-10-24 | 11,800.00 | 12,200.00 | 11,100.00 | 12,200.00 | 7,653.05 | 8,729 |
| 2024-10-23 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 6,963.02 | 506 |
| 2024-10-22 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 7,527.59 | 1,392 |
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.