Kien Hung JSC (HNX:KHS)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17,600.00 | 18,000.00 | 17,200.00 | 17,600.00 | 17,600.00 | -5.38% | 11,024 |
| Oct 23, 2025 | 18,800.00 | 19,200.00 | 17,800.00 | 18,600.00 | 18,600.00 | 0.54% | 26,274 |
| Oct 22, 2025 | 16,900.00 | 18,900.00 | 16,900.00 | 18,500.00 | 18,500.00 | -1.07% | 128,555 |
| Oct 21, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.66% | 8,999 |
| Oct 20, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -10.00% | 39,015 |
| Oct 17, 2025 | 22,800.00 | 23,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 16,500 |
| Oct 16, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.86% | 6,640 |
| Oct 15, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,200.00 | 0.43% | 23,575 |
| Oct 14, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.86% | 2,700 |
| Oct 13, 2025 | 23,200.00 | 23,400.00 | 23,200.00 | 23,300.00 | 23,300.00 | - | 1,420 |
| Oct 10, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.75% | 37,415 |
| Oct 9, 2025 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.88% | 10,030 |
| Oct 8, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.44% | 21,843 |
| Oct 7, 2025 | 22,700.00 | 22,800.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 33,020 |
| Oct 6, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.74% | 32,460 |
| 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 |