Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 12,700
+200 (1.60%)
At close: Jul 20, 2026
Kien Hung JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 1,110 |
| Jul 9, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 610 |
| Jul 8, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 110 |
| Jul 7, 2026 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -1.61% | 2,700 |
| Jul 6, 2026 | 12,400.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 7,800 |
| Jul 3, 2026 | 12,300.00 | 12,400.00 | 12,200.00 | 12,400.00 | 12,400.00 | - | 15,200 |
| Jul 2, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 3,400 |
| Jul 1, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 7,000 |
| Jun 30, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 400 |
| Jun 29, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 2,600 |
| Jun 26, 2026 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 7,600 |
| Jun 25, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 300 |
| Jun 24, 2026 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 1,800 |
| Jun 23, 2026 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 501 |
| Jun 22, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.59% | 300 |
| Jun 19, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 402 |
| Jun 18, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 306 |
| Jun 17, 2026 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 4,000 |
| Jun 16, 2026 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | - | 3,320 |
| Jun 15, 2026 | 12,300.00 | 12,600.00 | 12,300.00 | 12,600.00 | 12,600.00 | 0.80% | 5,500 |
| Jun 12, 2026 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 2,603 |
| Jun 11, 2026 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.81% | 302 |
| Jun 10, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 482 |
| Jun 9, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -2.40% | 205 |
| Jun 8, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,500.00 | 12,500.00 | -0.36% | 2,810 |
| Jun 5, 2026 | 12,363.64 | 12,545.46 | 12,272.73 | 12,545.46 | 12,545.45 | 1.47% | 559 |
| Jun 4, 2026 | 12,454.55 | 12,454.55 | 12,272.73 | 12,363.64 | 12,363.64 | -0.73% | 3,191 |
| Jun 3, 2026 | 12,272.73 | 12,454.55 | 12,272.73 | 12,454.55 | 12,454.55 | 0.74% | 7,811 |
| Jun 2, 2026 | 12,090.91 | 12,363.64 | 12,090.91 | 12,363.64 | 12,363.64 | 0.74% | 2,420 |
| Jun 1, 2026 | 12,090.91 | 12,272.73 | 12,090.91 | 12,272.73 | 12,272.73 | 0.75% | 2,200 |
| May 29, 2026 | 12,090.91 | 12,181.82 | 12,000.00 | 12,181.82 | 12,181.82 | 0.75% | 4,207 |
| May 28, 2026 | 11,909.09 | 12,090.91 | 11,818.18 | 12,090.91 | 12,090.91 | 0.76% | 6,710 |
| May 27, 2026 | 11,909.09 | 12,090.91 | 11,909.09 | 12,000.00 | 12,000.00 | 1.54% | 1,540 |
| May 26, 2026 | 12,090.91 | 12,181.82 | 11,818.18 | 11,818.18 | 11,818.18 | -2.99% | 2,099 |
| May 25, 2026 | 12,090.91 | 12,181.82 | 12,090.91 | 12,181.82 | 12,181.82 | - | 2,637 |
| May 22, 2026 | 12,181.82 | 12,181.82 | 12,090.91 | 12,181.82 | 12,181.82 | -1.47% | 4,180 |
| May 21, 2026 | 12,272.73 | 12,363.64 | 12,000.00 | 12,363.64 | 12,363.64 | 0.74% | 3,081 |
| May 19, 2026 | 12,363.64 | 12,363.64 | 12,272.73 | 12,272.73 | 12,272.73 | -2.17% | 2,200 |
| May 18, 2026 | 12,363.64 | 12,545.46 | 12,363.64 | 12,545.46 | 12,545.45 | 0.73% | 280 |
| May 15, 2026 | 12,363.64 | 12,636.36 | 12,363.64 | 12,454.55 | 12,454.55 | -1.44% | 5,357 |
| May 14, 2026 | 13,454.55 | 13,545.46 | 13,454.55 | 13,545.46 | 12,636.36 | 0.68% | 16,335 |
| May 13, 2026 | 13,363.64 | 13,454.55 | 13,363.64 | 13,454.55 | 12,551.56 | 0.68% | 9,350 |
| May 12, 2026 | 13,272.73 | 13,363.64 | 13,272.73 | 13,363.64 | 12,466.75 | 0.68% | 3,858 |
| May 11, 2026 | 13,454.55 | 13,545.46 | 13,272.73 | 13,272.73 | 12,381.94 | -1.35% | 16,225 |
| May 8, 2026 | 13,272.73 | 13,545.46 | 13,272.73 | 13,454.55 | 12,551.56 | - | 5,545 |
| May 7, 2026 | 13,272.73 | 13,454.55 | 13,272.73 | 13,454.55 | 12,551.56 | 0.68% | 21,016 |