Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 23,000
+100 (0.44%)
At close: Oct 1, 2025
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22,900.00 | 23,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 12,590 |
| Oct 2, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 25,030 |
| Oct 1, 2025 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 2,420 |
| Sep 30, 2025 | 22,700.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 5,730 |
| Sep 29, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 45,070 |
| Sep 26, 2025 | 23,900.00 | 23,900.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.85% | 20,551 |
| Sep 25, 2025 | 23,000.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.73% | 23,431 |
| Sep 24, 2025 | 22,100.00 | 23,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 4.52% | 90,871 |
| Sep 23, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | - | 10,730 |
| Sep 22, 2025 | 22,200.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.78% | 5,650 |
| Sep 19, 2025 | 22,200.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | - | 18,450 |
| Sep 18, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | -1.32% | 5,621 |
| Sep 17, 2025 | 22,200.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,800.00 | 1.33% | 9,642 |
| Sep 16, 2025 | 22,700.00 | 22,700.00 | 22,300.00 | 22,500.00 | 22,500.00 | - | 9,714 |
| Sep 15, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.32% | 16,300 |
| Sep 12, 2025 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 2,956 |
| Sep 11, 2025 | 23,000.00 | 23,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | 0.44% | 15,900 |
| Sep 10, 2025 | 22,700.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | -1.30% | 1,987 |
| Sep 9, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4.55% | 500 |
| Sep 8, 2025 | 23,100.00 | 23,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | -6.38% | 31,730 |
| 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 |