Kien Hung JSC (HNX:KHS)
Vietnam · Delayed Price · Currency is VND 13,800
+100 (0.73%)
At close: May 18, 2026
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13,600.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | 0.73% | 255 |
| May 15, 2026 | 13,600.00 | 13,900.00 | 13,600.00 | 13,700.00 | 13,700.00 | -8.05% | 4,870 |
| May 14, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 13,900.00 | 0.68% | 14,850 |
| May 13, 2026 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 13,806.71 | 0.68% | 8,500 |
| May 12, 2026 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 13,713.42 | 0.68% | 3,508 |
| May 11, 2026 | 14,800.00 | 14,900.00 | 14,600.00 | 14,600.00 | 13,620.13 | -1.35% | 14,750 |
| May 8, 2026 | 14,600.00 | 14,900.00 | 14,600.00 | 14,800.00 | 13,806.71 | - | 5,041 |
| May 7, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 13,806.71 | 0.68% | 19,106 |
| May 6, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 13,713.42 | - | 4,910 |
| May 5, 2026 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 13,713.42 | - | 5,302 |
| May 4, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,700.00 | 13,713.42 | - | 10,003 |
| Apr 29, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,700.00 | 13,713.42 | -2.65% | 507,178 |
| Apr 28, 2026 | 15,000.00 | 15,100.00 | 14,700.00 | 15,100.00 | 14,086.58 | 1.34% | 3,947 |
| Apr 24, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 13,900.00 | 1.36% | 4,802 |
| Apr 23, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 13,713.42 | 1.38% | 939,129 |
| Apr 22, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,500.00 | 13,526.85 | -2.03% | 9,109 |
| Apr 21, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 13,806.71 | -1.99% | 6,110 |
| Apr 20, 2026 | 15,000.00 | 15,100.00 | 14,300.00 | 15,100.00 | 14,086.58 | 1.34% | 5,929 |
| Apr 17, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 13,900.00 | -4.49% | 13,712 |
| Apr 16, 2026 | 15,800.00 | 15,800.00 | 15,000.00 | 15,600.00 | 14,553.02 | -3.11% | 9,687 |
| Apr 15, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 16,100.00 | 15,019.46 | -1.23% | 5,082 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,206.04 | 0.62% | 150 |
| Apr 13, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 15,112.75 | 1.25% | 6,713 |
| Apr 10, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 14,926.17 | 1.91% | 7,000 |
| Apr 9, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 14,646.31 | -0.63% | 15,700 |
| Apr 8, 2026 | 15,800.00 | 16,300.00 | 15,700.00 | 15,800.00 | 14,739.60 | - | 11,511 |
| Apr 7, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 14,739.60 | - | 1,600 |
| Apr 6, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 15,800.00 | 14,739.60 | 1.94% | 10,800 |
| Apr 3, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 14,459.73 | -0.64% | 3,600 |
| Apr 2, 2026 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 14,553.02 | 0.65% | 1,900 |
| Apr 1, 2026 | 15,700.00 | 15,800.00 | 15,500.00 | 15,500.00 | 14,459.73 | -0.64% | 4,851 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 14,553.02 | - | 9,877 |
| Mar 30, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 14,553.02 | -0.64% | 300 |
| Mar 27, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 14,646.31 | -1.26% | 100 |
| Mar 26, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 14,832.89 | -0.63% | 200 |
| Mar 25, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 14,926.17 | - | 3,943 |
| Mar 24, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 16,000.00 | 14,926.17 | - | 1,400 |
| Mar 23, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 14,926.17 | - | 2,100 |
| Mar 20, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 14,926.17 | 0.63% | 2,700 |
| Mar 19, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 14,832.89 | -1.85% | 3,900 |
| Mar 18, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 15,112.75 | -0.61% | 2,452 |
| Mar 17, 2026 | 16,300.00 | 16,300.00 | 15,600.00 | 16,300.00 | 15,206.04 | -2.98% | 4,600 |
| Mar 16, 2026 | 17,000.00 | 17,200.00 | 16,700.00 | 16,800.00 | 14,739.60 | -2.89% | 133,462 |
| Mar 13, 2026 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 15,178.28 | -0.57% | 1,230 |
| Mar 12, 2026 | 16,800.00 | 17,500.00 | 16,400.00 | 17,400.00 | 15,266.01 | 6.75% | 21,190 |
| Mar 11, 2026 | 16,400.00 | 16,700.00 | 16,000.00 | 16,300.00 | 14,300.92 | 1.88% | 92,550 |
| Mar 10, 2026 | 15,800.00 | 16,600.00 | 15,800.00 | 16,000.00 | 14,037.71 | 4.58% | 25,415 |
| Mar 9, 2026 | 16,600.00 | 16,800.00 | 15,200.00 | 15,300.00 | 13,423.56 | -8.93% | 66,177 |
| Mar 6, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,739.60 | - | 820 |
| Mar 5, 2026 | 16,900.00 | 17,000.00 | 16,500.00 | 16,800.00 | 14,739.60 | 1.20% | 17,400 |