Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 23,500
+100 (0.43%)
At close: Sep 5, 2025
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23,200.00 | 23,800.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.43% | 8,832 |
| Sep 4, 2025 | 24,000.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.50% | 5,080 |
| Sep 3, 2025 | 23,700.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.27% | 17,613 |
| Aug 29, 2025 | 23,900.00 | 23,900.00 | 23,200.00 | 23,700.00 | 23,700.00 | - | 22,472 |
| Aug 28, 2025 | 22,700.00 | 24,000.00 | 22,700.00 | 23,700.00 | 23,700.00 | 4.41% | 12,346 |
| Aug 27, 2025 | 22,500.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 16,212 |
| Aug 26, 2025 | 22,300.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.79% | 4,476 |
| Aug 25, 2025 | 22,100.00 | 22,400.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.90% | 9,900 |
| Aug 22, 2025 | 22,200.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 8,305 |
| Aug 21, 2025 | 21,600.00 | 23,000.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1.83% | 29,589 |
| Aug 20, 2025 | 21,600.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.46% | 27,793 |
| Aug 19, 2025 | 21,600.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | - | 21,439 |
| Aug 18, 2025 | 21,700.00 | 22,000.00 | 21,200.00 | 21,900.00 | 21,900.00 | 0.46% | 108,430 |
| Aug 15, 2025 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.36% | 8,500 |
| Aug 14, 2025 | 21,700.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.84% | 33,400 |
| Aug 13, 2025 | 21,600.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.46% | 33,050 |
| Aug 12, 2025 | 21,800.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 9,250 |
| Aug 11, 2025 | 21,500.00 | 21,800.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.46% | 16,755 |
| Aug 8, 2025 | 21,400.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.92% | 27,900 |
| Aug 7, 2025 | 22,000.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.91% | 14,875 |
| Aug 6, 2025 | 22,000.00 | 22,200.00 | 21,400.00 | 22,000.00 | 22,000.00 | -0.90% | 14,200 |
| Aug 5, 2025 | 22,100.00 | 22,200.00 | 21,400.00 | 22,200.00 | 22,200.00 | -2.20% | 40,300 |
| Aug 4, 2025 | 22,600.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | -0.44% | 4,600 |
| Aug 1, 2025 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 22,800.00 | -1.72% | 6,833 |
| Jul 31, 2025 | 22,400.00 | 23,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | 3.11% | 43,500 |
| Jul 30, 2025 | 21,600.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 5.14% | 2,310 |
| Jul 29, 2025 | 22,500.00 | 22,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -6.14% | 56,300 |
| Jul 28, 2025 | 22,600.00 | 23,300.00 | 21,900.00 | 22,800.00 | 22,800.00 | 1.33% | 45,600 |
| Jul 25, 2025 | 23,000.00 | 23,500.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.60% | 32,148 |
| Jul 24, 2025 | 24,500.00 | 24,800.00 | 23,100.00 | 23,100.00 | 23,100.00 | -3.75% | 23,954 |
| Jul 23, 2025 | 25,000.00 | 25,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | -8.75% | 51,160 |
| Jul 22, 2025 | 25,600.00 | 26,800.00 | 23,100.00 | 26,300.00 | 26,300.00 | 2.73% | 284,200 |
| Jul 21, 2025 | 28,000.00 | 28,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | -9.86% | 101,201 |
| Jul 18, 2025 | 26,800.00 | 29,000.00 | 26,700.00 | 28,400.00 | 28,400.00 | 4.41% | 44,900 |
| Jul 17, 2025 | 26,700.00 | 27,400.00 | 26,700.00 | 27,200.00 | 27,200.00 | 0.37% | 26,600 |
| Jul 16, 2025 | 26,900.00 | 27,400.00 | 26,700.00 | 27,100.00 | 27,100.00 | 1.88% | 20,700 |
| Jul 15, 2025 | 27,100.00 | 27,100.00 | 26,600.00 | 26,600.00 | 26,600.00 | -2.56% | 28,035 |
| Jul 14, 2025 | 27,100.00 | 27,300.00 | 27,000.00 | 27,300.00 | 27,300.00 | - | 9,601 |
| Jul 11, 2025 | 27,500.00 | 27,900.00 | 27,200.00 | 27,300.00 | 27,300.00 | -0.73% | 3,200 |
| Jul 10, 2025 | 27,700.00 | 27,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | -5.17% | 2,500 |
| Jul 9, 2025 | 27,900.00 | 29,000.00 | 27,000.00 | 29,000.00 | 29,000.00 | 4.32% | 27,220 |
| Jul 8, 2025 | 28,000.00 | 28,000.00 | 27,300.00 | 27,800.00 | 27,800.00 | -2.80% | 1,535 |
| Jul 7, 2025 | 27,600.00 | 29,900.00 | 27,500.00 | 28,600.00 | 28,600.00 | 4.00% | 33,406 |
| Jul 4, 2025 | 27,000.00 | 27,900.00 | 27,000.00 | 27,500.00 | 27,500.00 | 1.48% | 4,400 |
| Jul 3, 2025 | 28,800.00 | 28,800.00 | 27,000.00 | 27,100.00 | 27,100.00 | -3.90% | 8,900 |
| Jul 2, 2025 | 28,200.00 | 28,400.00 | 26,400.00 | 28,200.00 | 28,200.00 | -0.35% | 31,014 |
| Jul 1, 2025 | 29,400.00 | 29,400.00 | 27,200.00 | 28,300.00 | 28,300.00 | -1.05% | 6,034 |
| Jun 30, 2025 | 27,800.00 | 30,300.00 | 27,800.00 | 28,600.00 | 28,600.00 | 2.88% | 22,400 |
| Jun 27, 2025 | 27,800.00 | 28,800.00 | 27,700.00 | 27,800.00 | 27,800.00 | 0.36% | 17,906 |
| Jun 26, 2025 | 28,000.00 | 28,000.00 | 27,000.00 | 27,700.00 | 27,700.00 | 0.73% | 12,530 |