Kien Hung JSC (HNX:KHS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,600
-1,000 (-5.38%)
At close: Oct 24, 2025

Kien Hung JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517,600.0018,000.0017,200.0017,600.0017,600.00-5.38%11,024
Oct 23, 202518,800.0019,200.0017,800.0018,600.0018,600.000.54%26,274
Oct 22, 202516,900.0018,900.0016,900.0018,500.0018,500.00-1.07%128,555
Oct 21, 202519,000.0019,000.0018,700.0018,700.0018,700.00-9.66%8,999
Oct 20, 202521,500.0021,500.0020,700.0020,700.0020,700.00-10.00%39,015
Oct 17, 202522,800.0023,100.0022,800.0023,000.0023,000.00-16,500
Oct 16, 202523,200.0023,200.0023,000.0023,000.0023,000.00-0.86%6,640
Oct 15, 202523,000.0023,200.0022,700.0023,200.0023,200.000.43%23,575
Oct 14, 202523,000.0023,200.0023,000.0023,100.0023,100.00-0.86%2,700
Oct 13, 202523,200.0023,400.0023,200.0023,300.0023,300.00-1,420
Oct 10, 202522,900.0023,300.0022,900.0023,300.0023,300.001.75%37,415
Oct 9, 202522,800.0022,900.0022,800.0022,900.0022,900.000.88%10,030
Oct 8, 202522,800.0022,900.0022,600.0022,700.0022,700.000.44%21,843
Oct 7, 202522,700.0022,800.0022,600.0022,600.0022,600.00-33,020
Oct 6, 202523,000.0023,100.0022,600.0022,600.0022,600.00-1.74%32,460
Oct 3, 202522,900.0023,000.0022,600.0023,000.0023,000.00-12,590
Oct 2, 202523,000.0023,000.0022,700.0023,000.0023,000.00-25,030
Oct 1, 202522,800.0023,000.0022,800.0023,000.0023,000.000.44%2,420
Sep 30, 202522,700.0022,900.0022,600.0022,900.0022,900.000.44%5,730
Sep 29, 202523,500.0023,500.0022,800.0022,800.0022,800.00-2.15%45,070
Sep 26, 202523,900.0023,900.0023,100.0023,300.0023,300.00-0.85%20,551
Sep 25, 202523,000.0023,800.0023,000.0023,500.0023,500.001.73%23,431
Sep 24, 202522,100.0023,100.0022,000.0023,100.0023,100.004.52%90,871
Sep 23, 202522,200.0022,200.0022,000.0022,100.0022,100.00-10,730
Sep 22, 202522,200.0022,500.0022,100.0022,100.0022,100.00-1.78%5,650
Sep 19, 202522,200.0022,700.0022,000.0022,500.0022,500.00-18,450
Sep 18, 202522,100.0022,500.0022,100.0022,500.0022,500.00-1.32%5,621
Sep 17, 202522,200.0022,800.0022,100.0022,800.0022,800.001.33%9,642
Sep 16, 202522,700.0022,700.0022,300.0022,500.0022,500.00-9,714
Sep 15, 202522,700.0022,700.0022,500.0022,500.0022,500.00-1.32%16,300
Sep 12, 202522,700.0022,800.0022,700.0022,800.0022,800.00-2,956
Sep 11, 202523,000.0023,900.0022,400.0022,800.0022,800.000.44%15,900
Sep 10, 202522,700.0022,700.0022,400.0022,700.0022,700.00-1.30%1,987
Sep 9, 202523,000.0023,000.0023,000.0023,000.0023,000.004.55%500
Sep 8, 202523,100.0023,100.0021,600.0022,000.0022,000.00-6.38%31,730
Sep 5, 202523,200.0023,800.0023,100.0023,500.0023,500.000.43%8,832
Sep 4, 202524,000.0024,100.0023,300.0023,400.0023,400.00-2.50%5,080
Sep 3, 202523,700.0024,000.0023,600.0024,000.0024,000.001.27%17,613
Aug 29, 202523,900.0023,900.0023,200.0023,700.0023,700.00-22,472
Aug 28, 202522,700.0024,000.0022,700.0023,700.0023,700.004.41%12,346
Aug 27, 202522,500.0022,800.0022,500.0022,700.0022,700.00-0.44%16,212
Aug 26, 202522,300.0022,800.0022,300.0022,800.0022,800.001.79%4,476
Aug 25, 202522,100.0022,400.0022,100.0022,400.0022,400.000.90%9,900
Aug 22, 202522,200.0023,000.0021,900.0022,200.0022,200.00-8,305
Aug 21, 202521,600.0023,000.0021,600.0022,200.0022,200.001.83%29,589
Aug 20, 202521,600.0021,800.0021,400.0021,800.0021,800.00-0.46%27,793
Aug 19, 202521,600.0022,200.0021,600.0021,900.0021,900.00-21,439
Aug 18, 202521,700.0022,000.0021,200.0021,900.0021,900.000.46%108,430
Aug 15, 202522,000.0022,000.0021,800.0021,800.0021,800.00-1.36%8,500
Aug 14, 202521,700.0022,100.0021,600.0022,100.0022,100.001.84%33,400