Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 12,000
-500 (-4.00%)
At close: Oct 9, 2026
Kien Hung JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,000.00 | 12,000.00 | -4.00% | 41,710 |
| Oct 8, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 100 |
| Oct 7, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -1.60% | 5,000 |
| Oct 6, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 2.46% | 4,820 |
| Oct 5, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 300 |
| Oct 2, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 14,900 |
| Oct 1, 2026 | 12,500.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | - | 3,900 |
| Sep 29, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 1,700 |
| Sep 25, 2026 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 106 |
| Sep 24, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 2,490 |
| Sep 23, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 3,202 |
| Sep 22, 2026 | 12,800.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 2,160 |
| Sep 21, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 5,735 |
| Sep 17, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 202 |
| Sep 15, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 100 |
| Sep 14, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 110 |
| Sep 11, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 310 |
| Sep 9, 2026 | 12,800.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | - | 5,202 |
| Sep 8, 2026 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 0.78% | 1,140 |
| Sep 7, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 200 |
| Sep 3, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | - | 1,369 |
| Aug 28, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 5,801 |
| Aug 27, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | -0.76% | 7,960 |
| Aug 26, 2026 | 12,800.00 | 13,100.00 | 12,800.00 | 13,100.00 | 13,100.00 | 2.34% | 3,200 |
| Aug 25, 2026 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | -3.03% | 3,413 |
| Aug 24, 2026 | 12,900.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 3,880 |
| Aug 21, 2026 | 12,800.00 | 13,200.00 | 12,800.00 | 13,200.00 | 13,200.00 | - | 510 |
| Aug 14, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 3,020 |
| Aug 13, 2026 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 8,920 |
| Aug 12, 2026 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | - | 1,120 |
| Aug 11, 2026 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.76% | 4,130 |
| Aug 10, 2026 | 12,800.00 | 13,100.00 | 12,600.00 | 13,100.00 | 13,100.00 | 0.77% | 11,830 |
| Aug 7, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0.78% | 136 |
| Aug 6, 2026 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.53% | 5,900 |
| Aug 5, 2026 | 13,200.00 | 13,300.00 | 12,800.00 | 13,100.00 | 13,100.00 | 0.77% | 5,179 |
| Aug 4, 2026 | 13,000.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 5,905 |
| Aug 3, 2026 | 13,600.00 | 13,600.00 | 12,900.00 | 13,200.00 | 13,200.00 | -7.69% | 103,039 |
| Jul 31, 2026 | 14,300.00 | 14,300.00 | 13,900.00 | 14,300.00 | 14,300.00 | - | 701 |
| Jul 30, 2026 | 13,300.00 | 14,300.00 | 13,300.00 | 14,300.00 | 14,300.00 | 10.00% | 24,459 |
| Jul 29, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 1,010 |
| Jul 28, 2026 | 12,500.00 | 13,400.00 | 12,500.00 | 13,400.00 | 13,400.00 | 5.51% | 7,460 |
| Jul 27, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 25,310 |
| Jul 24, 2026 | 12,700.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 19,000 |
| Jul 23, 2026 | 12,700.00 | 12,700.00 | 12,400.00 | 12,700.00 | 12,700.00 | - | 2,000 |
| Jul 21, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 4,200 |
| Jul 20, 2026 | 13,000.00 | 13,000.00 | 12,700.00 | 12,700.00 | 12,700.00 | 1.60% | 1,300 |
| Jul 17, 2026 | 12,100.00 | 12,500.00 | 12,100.00 | 12,500.00 | 12,500.00 | 4.17% | 1,509 |
| Jul 16, 2026 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 3,317 |
| Jul 14, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 0.83% | 205 |
| Jul 13, 2026 | 12,200.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 9,200 |