Khang Minh Group JSC (HNX:GKM)
Vietnam · Delayed Price · Currency is VND 4,100.00
-200.00 (-4.65%)
At close: Oct 2, 2025
Khang Minh Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4,000.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | -2.44% | 408,406 |
| Oct 2, 2025 | 4,300.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | -4.65% | 349,366 |
| Oct 1, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 208,982 |
| Sep 30, 2025 | 4,300.00 | 4,400.00 | 4,000.00 | 4,200.00 | 4,200.00 | -2.33% | 377,630 |
| Sep 29, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | - | 418,279 |
| Sep 26, 2025 | 4,500.00 | 4,500.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.27% | 217,211 |
| Sep 25, 2025 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | -2.22% | 190,955 |
| Sep 24, 2025 | 4,500.00 | 4,600.00 | 4,300.00 | 4,500.00 | 4,500.00 | -2.17% | 409,037 |
| Sep 23, 2025 | 4,500.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | -2.13% | 404,762 |
| Sep 22, 2025 | 4,800.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | -2.08% | 499,611 |
| Sep 19, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 217,420 |
| Sep 18, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 2.08% | 194,520 |
| Sep 17, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.04% | 537,744 |
| Sep 16, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 267,679 |
| Sep 15, 2025 | 5,000.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | -2.00% | 383,500 |
| Sep 12, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | - | 299,991 |
| Sep 11, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 5,000.00 | 5,000.00 | - | 357,700 |
| Sep 10, 2025 | 4,900.00 | 5,200.00 | 4,700.00 | 5,000.00 | 5,000.00 | - | 366,316 |
| Sep 9, 2025 | 5,000.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | - | 530,900 |
| Sep 8, 2025 | 5,200.00 | 5,400.00 | 4,900.00 | 5,000.00 | 5,000.00 | -3.85% | 467,028 |
| Sep 5, 2025 | 4,800.00 | 5,200.00 | 4,700.00 | 5,200.00 | 5,200.00 | 8.33% | 1,431,079 |
| Sep 4, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | -2.04% | 408,970 |
| Sep 3, 2025 | 4,900.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | - | 285,124 |
| Aug 29, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | - | 513,214 |
| Aug 28, 2025 | 5,000.00 | 5,100.00 | 4,700.00 | 4,900.00 | 4,900.00 | -2.00% | 570,248 |
| Aug 27, 2025 | 5,000.00 | 5,400.00 | 5,000.00 | 5,000.00 | 5,000.00 | - | 763,570 |
| Aug 26, 2025 | 4,900.00 | 5,100.00 | 4,500.00 | 5,000.00 | 5,000.00 | 2.04% | 1,136,635 |
| Aug 25, 2025 | 5,400.00 | 5,400.00 | 4,900.00 | 4,900.00 | 4,900.00 | -9.26% | 2,124,107 |
| Aug 22, 2025 | 6,000.00 | 6,100.00 | 5,400.00 | 5,400.00 | 5,400.00 | -10.00% | 1,780,718 |
| Aug 21, 2025 | 6,700.00 | 7,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | -9.09% | 2,027,535 |
| Aug 20, 2025 | 7,100.00 | 7,200.00 | 6,000.00 | 6,600.00 | 6,600.00 | - | 3,033,135 |
| Aug 19, 2025 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 6,600.00 | 10.00% | 1,021,667 |
| Aug 18, 2025 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 9.09% | 2,019,119 |
| Aug 15, 2025 | 5,500.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 10.00% | 3,085,545 |
| Aug 14, 2025 | 4,600.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 8.70% | 2,390,405 |
| Aug 13, 2025 | 4,400.00 | 4,600.00 | 4,300.00 | 4,600.00 | 4,600.00 | 4.55% | 839,157 |
| Aug 12, 2025 | 4,300.00 | 4,600.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4.76% | 2,007,119 |
| Aug 11, 2025 | 4,300.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | - | 152,103 |
| Aug 8, 2025 | 4,500.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | -6.67% | 514,097 |
| Aug 7, 2025 | 4,300.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 4.65% | 855,599 |
| Aug 6, 2025 | 4,300.00 | 4,400.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 156,039 |
| Aug 5, 2025 | 4,100.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 4.88% | 910,101 |
| Aug 4, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,100.00 | 4,100.00 | -2.38% | 149,713 |
| Aug 1, 2025 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 2.44% | 185,601 |
| Jul 31, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 247,100 |
| Jul 30, 2025 | 4,100.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | - | 220,573 |
| Jul 29, 2025 | 4,300.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | -4.65% | 619,514 |
| Jul 28, 2025 | 4,300.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | - | 625,698 |
| Jul 25, 2025 | 4,200.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 2.38% | 358,176 |
| Jul 24, 2025 | 4,400.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | -2.33% | 351,124 |