Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 13,200
0.00 (0.00%)
At close: Aug 14, 2026
Kien Hung JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |