Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 7,020.00
-180.00 (-2.50%)
At close: Sep 8, 2025
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7,170.00 | 7,170.00 | 6,910.00 | 7,020.00 | 7,020.00 | -2.50% | 10,723,620 |
| Sep 5, 2025 | 7,300.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.55% | 15,178,710 |
| Sep 4, 2025 | 7,400.00 | 7,420.00 | 7,200.00 | 7,240.00 | 7,240.00 | -1.50% | 10,211,310 |
| Sep 3, 2025 | 7,220.00 | 7,350.00 | 7,120.00 | 7,350.00 | 7,350.00 | 2.08% | 13,858,370 |
| Aug 29, 2025 | 6,860.00 | 7,220.00 | 6,820.00 | 7,200.00 | 7,200.00 | 4.65% | 22,351,020 |
| Aug 28, 2025 | 6,800.00 | 6,910.00 | 6,790.00 | 6,880.00 | 6,880.00 | - | 7,578,516 |
| Aug 27, 2025 | 6,860.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,880.00 | - | 7,149,657 |
| Aug 26, 2025 | 6,650.00 | 6,880.00 | 6,570.00 | 6,880.00 | 6,880.00 | 2.69% | 11,882,690 |
| Aug 25, 2025 | 6,860.00 | 6,860.00 | 6,400.00 | 6,700.00 | 6,700.00 | -1.47% | 9,184,602 |
| Aug 22, 2025 | 6,950.00 | 6,950.00 | 6,510.00 | 6,800.00 | 6,800.00 | -2.44% | 17,486,240 |
| Aug 21, 2025 | 7,020.00 | 7,090.00 | 6,850.00 | 6,970.00 | 6,970.00 | -1.27% | 7,540,439 |
| Aug 20, 2025 | 7,230.00 | 7,230.00 | 6,800.00 | 7,060.00 | 7,060.00 | -2.35% | 10,316,520 |
| Aug 19, 2025 | 7,140.00 | 7,290.00 | 7,040.00 | 7,230.00 | 7,230.00 | 1.97% | 13,123,250 |
| Aug 18, 2025 | 6,970.00 | 7,100.00 | 6,890.00 | 7,090.00 | 7,090.00 | -0.84% | 8,539,795 |
| Aug 15, 2025 | 7,290.00 | 7,290.00 | 6,960.00 | 7,150.00 | 7,150.00 | -2.05% | 15,693,150 |
| Aug 14, 2025 | 7,450.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | -0.54% | 13,250,860 |
| Aug 13, 2025 | 7,270.00 | 7,490.00 | 7,140.00 | 7,340.00 | 7,340.00 | 0.27% | 17,173,770 |
| Aug 12, 2025 | 7,360.00 | 7,370.00 | 7,090.00 | 7,320.00 | 7,320.00 | -0.81% | 18,086,020 |
| Aug 11, 2025 | 7,050.00 | 7,490.00 | 7,050.00 | 7,380.00 | 7,380.00 | 4.98% | 22,773,030 |
| Aug 8, 2025 | 6,960.00 | 7,090.00 | 6,840.00 | 7,030.00 | 7,030.00 | 0.86% | 18,498,540 |
| Aug 7, 2025 | 6,770.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,970.00 | 2.95% | 23,244,730 |
| Aug 6, 2025 | 6,740.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | -0.44% | 12,862,180 |
| Aug 5, 2025 | 6,940.00 | 6,970.00 | 6,400.00 | 6,800.00 | 6,800.00 | - | 17,135,670 |
| Aug 4, 2025 | 6,690.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1.34% | 15,696,000 |
| Aug 1, 2025 | 6,700.00 | 6,780.00 | 6,540.00 | 6,710.00 | 6,710.00 | 0.15% | 9,612,932 |
| Jul 31, 2025 | 6,720.00 | 6,750.00 | 6,470.00 | 6,700.00 | 6,700.00 | -0.74% | 10,105,160 |
| Jul 30, 2025 | 6,650.00 | 6,780.00 | 6,360.00 | 6,750.00 | 6,750.00 | 2.27% | 16,472,220 |
| Jul 29, 2025 | 7,130.00 | 7,130.00 | 6,600.00 | 6,600.00 | 6,600.00 | -6.91% | 14,231,620 |
| Jul 28, 2025 | 6,980.00 | 7,150.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2.75% | 16,777,020 |
| Jul 25, 2025 | 6,870.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.58% | 14,550,960 |
| Jul 24, 2025 | 6,730.00 | 6,950.00 | 6,730.00 | 6,860.00 | 6,860.00 | 0.88% | 12,490,390 |
| Jul 23, 2025 | 6,800.00 | 6,900.00 | 6,660.00 | 6,800.00 | 6,800.00 | -0.29% | 9,023,425 |
| Jul 22, 2025 | 6,620.00 | 6,820.00 | 6,510.00 | 6,820.00 | 6,820.00 | 2.10% | 7,567,716 |
| Jul 21, 2025 | 6,990.00 | 6,990.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.43% | 8,008,620 |
| Jul 18, 2025 | 6,990.00 | 7,180.00 | 6,780.00 | 6,990.00 | 6,990.00 | 1.01% | 14,407,210 |
| Jul 17, 2025 | 6,680.00 | 7,000.00 | 6,680.00 | 6,920.00 | 6,920.00 | 3.59% | 20,045,170 |
| Jul 16, 2025 | 6,550.00 | 6,780.00 | 6,500.00 | 6,680.00 | 6,680.00 | 1.52% | 19,422,310 |
| Jul 15, 2025 | 6,630.00 | 6,720.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.46% | 12,078,680 |
| Jul 14, 2025 | 6,660.00 | 6,660.00 | 6,310.00 | 6,550.00 | 6,550.00 | -2.38% | 22,775,280 |
| Jul 11, 2025 | 6,790.00 | 6,900.00 | 6,690.00 | 6,710.00 | 6,710.00 | -1.18% | 13,241,350 |
| Jul 10, 2025 | 6,770.00 | 6,880.00 | 6,680.00 | 6,790.00 | 6,790.00 | -0.15% | 12,460,800 |
| Jul 9, 2025 | 6,610.00 | 6,950.00 | 6,560.00 | 6,800.00 | 6,800.00 | 3.03% | 18,034,860 |
| Jul 8, 2025 | 6,740.00 | 6,780.00 | 6,550.00 | 6,600.00 | 6,600.00 | -2.80% | 12,460,930 |
| Jul 7, 2025 | 6,570.00 | 6,790.00 | 6,550.00 | 6,790.00 | 6,790.00 | 2.88% | 17,397,650 |
| Jul 4, 2025 | 6,340.00 | 6,600.00 | 6,330.00 | 6,600.00 | 6,600.00 | 3.94% | 17,062,290 |
| Jul 3, 2025 | 6,350.00 | 6,490.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.63% | 10,264,860 |
| Jul 2, 2025 | 6,200.00 | 6,390.00 | 6,180.00 | 6,390.00 | 6,390.00 | 2.24% | 6,808,765 |
| Jul 1, 2025 | 6,350.00 | 6,350.00 | 6,160.00 | 6,250.00 | 6,250.00 | -1.57% | 11,921,750 |
| Jun 30, 2025 | 6,420.00 | 6,440.00 | 6,340.00 | 6,350.00 | 6,350.00 | -0.94% | 8,140,785 |
| Jun 27, 2025 | 6,400.00 | 6,450.00 | 6,340.00 | 6,410.00 | 6,410.00 | - | 8,114,595 |