Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 8,200.00
+530.00 (6.91%)
At close: Oct 30, 2025
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 8,300.00 | 8,760.00 | 7,950.00 | 8,500.00 | 8,500.00 | 3.66% | 25,038,572 |
| Oct 30, 2025 | 7,960.00 | 8,200.00 | 7,820.00 | 8,200.00 | 8,200.00 | 6.91% | 30,711,300 |
| Oct 29, 2025 | 7,150.00 | 7,670.00 | 7,090.00 | 7,670.00 | 7,670.00 | 6.97% | 32,470,000 |
| Oct 28, 2025 | 7,100.00 | 7,200.00 | 6,940.00 | 7,170.00 | 7,170.00 | 0.28% | 27,725,250 |
| Oct 27, 2025 | 7,250.00 | 7,300.00 | 6,950.00 | 7,150.00 | 7,150.00 | 0.14% | 17,930,970 |
| Oct 24, 2025 | 7,010.00 | 7,150.00 | 6,900.00 | 7,140.00 | 7,140.00 | 0.56% | 20,255,600 |
| Oct 23, 2025 | 7,150.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.14% | 15,009,080 |
| Oct 22, 2025 | 7,180.00 | 7,180.00 | 6,920.00 | 7,110.00 | 7,110.00 | 3.04% | 12,787,920 |
| Oct 21, 2025 | 6,650.00 | 6,950.00 | 6,510.00 | 6,900.00 | 6,900.00 | 5.99% | 19,034,720 |
| Oct 20, 2025 | 7,000.00 | 7,190.00 | 6,510.00 | 6,510.00 | 6,510.00 | -7.00% | 12,179,320 |
| Oct 17, 2025 | 7,030.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.71% | 15,265,270 |
| Oct 16, 2025 | 7,150.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.40% | 16,675,240 |
| Oct 15, 2025 | 7,200.00 | 7,280.00 | 7,070.00 | 7,150.00 | 7,150.00 | -0.69% | 11,205,960 |
| Oct 14, 2025 | 7,200.00 | 7,280.00 | 7,060.00 | 7,200.00 | 7,200.00 | 0.56% | 20,177,550 |
| Oct 13, 2025 | 6,950.00 | 7,200.00 | 6,890.00 | 7,160.00 | 7,160.00 | 1.70% | 23,034,930 |
| Oct 10, 2025 | 6,900.00 | 7,050.00 | 6,870.00 | 7,040.00 | 7,040.00 | 1.15% | 12,528,430 |
| Oct 9, 2025 | 6,980.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,960.00 | -0.29% | 14,369,290 |
| Oct 8, 2025 | 6,990.00 | 6,990.00 | 6,750.00 | 6,980.00 | 6,980.00 | 2.80% | 11,138,490 |
| Oct 7, 2025 | 6,850.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.15% | 7,148,452 |
| Oct 6, 2025 | 6,700.00 | 6,880.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.19% | 9,298,110 |
| Oct 3, 2025 | 6,720.00 | 6,720.00 | 6,600.00 | 6,720.00 | 6,720.00 | -0.44% | 8,349,774 |
| Oct 2, 2025 | 6,760.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.44% | 6,512,499 |
| Oct 1, 2025 | 6,800.00 | 6,800.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.29% | 1,985,690 |
| Sep 30, 2025 | 7,010.00 | 7,040.00 | 6,770.00 | 6,800.00 | 6,800.00 | -3.00% | 7,004,454 |
| Sep 29, 2025 | 7,020.00 | 7,070.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.85% | 4,347,783 |
| Sep 26, 2025 | 7,030.00 | 7,070.00 | 7,030.00 | 7,070.00 | 7,070.00 | - | 5,530,693 |
| Sep 25, 2025 | 7,000.00 | 7,100.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.43% | 6,560,365 |
| Sep 24, 2025 | 6,980.00 | 7,050.00 | 6,850.00 | 7,040.00 | 7,040.00 | 0.86% | 8,591,343 |
| Sep 23, 2025 | 7,020.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | -0.29% | 6,059,437 |
| Sep 22, 2025 | 7,090.00 | 7,090.00 | 6,910.00 | 7,000.00 | 7,000.00 | -1.27% | 7,874,131 |
| Sep 19, 2025 | 7,070.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | - | 9,522,375 |
| Sep 18, 2025 | 7,130.00 | 7,130.00 | 6,990.00 | 7,090.00 | 7,090.00 | -0.70% | 7,387,177 |
| Sep 17, 2025 | 7,140.00 | 7,150.00 | 6,990.00 | 7,140.00 | 7,140.00 | -0.14% | 11,330,880 |
| Sep 16, 2025 | 7,290.00 | 7,290.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.11% | 9,991,462 |
| Sep 15, 2025 | 7,200.00 | 7,270.00 | 7,120.00 | 7,230.00 | 7,230.00 | -0.14% | 9,133,533 |
| Sep 12, 2025 | 7,190.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 0.70% | 13,836,410 |
| Sep 11, 2025 | 7,040.00 | 7,190.00 | 6,920.00 | 7,190.00 | 7,190.00 | 0.56% | 12,314,580 |
| Sep 10, 2025 | 7,100.00 | 7,150.00 | 6,980.00 | 7,150.00 | 7,150.00 | 0.70% | 8,248,951 |
| Sep 9, 2025 | 7,000.00 | 7,100.00 | 6,810.00 | 7,100.00 | 7,100.00 | 1.14% | 9,000,736 |
| 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 |