Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 5,600.00
+60.00 (1.08%)
At close: Apr 10, 2026
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 5,580.00 | 5,680.00 | 5,520.00 | 5,620.00 | 5,620.00 | 0.36% | 8,752,926 |
| Apr 10, 2026 | 5,600.00 | 5,640.00 | 5,550.00 | 5,600.00 | 5,600.00 | 1.08% | 8,581,097 |
| Apr 9, 2026 | 5,490.00 | 5,570.00 | 5,430.00 | 5,540.00 | 5,540.00 | 0.91% | 11,803,840 |
| Apr 8, 2026 | 5,410.00 | 5,520.00 | 5,340.00 | 5,490.00 | 5,490.00 | 3.20% | 9,852,503 |
| Apr 7, 2026 | 5,330.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,320.00 | - | 3,461,725 |
| Apr 6, 2026 | 5,370.00 | 5,440.00 | 5,300.00 | 5,320.00 | 5,320.00 | -1.30% | 4,128,412 |
| Apr 3, 2026 | 5,440.00 | 5,470.00 | 5,350.00 | 5,390.00 | 5,390.00 | -0.92% | 5,514,423 |
| Apr 2, 2026 | 5,500.00 | 5,500.00 | 5,350.00 | 5,440.00 | 5,440.00 | -1.81% | 8,222,677 |
| Apr 1, 2026 | 5,570.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.36% | 7,820,474 |
| Mar 31, 2026 | 5,540.00 | 5,550.00 | 5,420.00 | 5,520.00 | 5,520.00 | 0.55% | 12,174,710 |
| Mar 30, 2026 | 5,500.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | -1.96% | 7,992,545 |
| Mar 27, 2026 | 5,320.00 | 5,650.00 | 5,300.00 | 5,600.00 | 5,600.00 | 4.67% | 15,865,480 |
| Mar 26, 2026 | 5,410.00 | 5,420.00 | 5,290.00 | 5,350.00 | 5,350.00 | -1.11% | 5,216,711 |
| Mar 25, 2026 | 5,270.00 | 5,430.00 | 5,250.00 | 5,410.00 | 5,410.00 | 2.46% | 9,521,305 |
| Mar 24, 2026 | 5,140.00 | 5,350.00 | 5,070.00 | 5,280.00 | 5,280.00 | 3.53% | 7,896,331 |
| Mar 23, 2026 | 5,240.00 | 5,250.00 | 4,920.00 | 5,100.00 | 5,100.00 | -3.59% | 4,680,616 |
| Mar 20, 2026 | 5,450.00 | 5,450.00 | 5,290.00 | 5,290.00 | 5,290.00 | -2.94% | 4,185,627 |
| Mar 19, 2026 | 5,300.00 | 5,480.00 | 5,270.00 | 5,450.00 | 5,450.00 | 0.93% | 8,840,590 |
| Mar 18, 2026 | 5,420.00 | 5,470.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.46% | 4,881,899 |
| Mar 17, 2026 | 5,560.00 | 5,580.00 | 5,420.00 | 5,480.00 | 5,480.00 | -0.72% | 6,794,215 |
| Mar 16, 2026 | 5,500.00 | 5,580.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.36% | 12,172,710 |
| Mar 13, 2026 | 5,410.00 | 5,580.00 | 5,380.00 | 5,500.00 | 5,500.00 | 0.36% | 12,907,010 |
| Mar 12, 2026 | 5,530.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,480.00 | -1.79% | 9,201,870 |
| Mar 11, 2026 | 5,400.00 | 5,600.00 | 5,350.00 | 5,580.00 | 5,580.00 | 1.82% | 19,101,137 |
| Mar 10, 2026 | 5,090.00 | 5,480.00 | 5,090.00 | 5,480.00 | 5,480.00 | 0.18% | 22,929,500 |
| Mar 9, 2026 | 5,470.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | -6.97% | 3,419,551 |
| Mar 6, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.51% | 9,404,235 |
| Mar 5, 2026 | 5,990.00 | 6,070.00 | 5,850.00 | 5,970.00 | 5,970.00 | -0.33% | 11,377,730 |
| Mar 4, 2026 | 5,980.00 | 5,990.00 | 5,670.00 | 5,990.00 | 5,990.00 | - | 10,499,490 |
| Mar 3, 2026 | 6,020.00 | 6,080.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 8,731,973 |
| Mar 2, 2026 | 6,040.00 | 6,180.00 | 5,980.00 | 5,980.00 | 5,980.00 | -5.68% | 12,809,070 |
| Feb 27, 2026 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | -2.31% | 9,991,024 |
| Feb 26, 2026 | 6,550.00 | 6,550.00 | 6,330.00 | 6,490.00 | 6,490.00 | -0.92% | 11,809,080 |
| Feb 25, 2026 | 6,640.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | -1.50% | 10,260,610 |
| Feb 24, 2026 | 6,640.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,650.00 | - | 15,154,020 |
| Feb 23, 2026 | 6,590.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1.06% | 16,179,420 |
| Feb 13, 2026 | 6,600.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,580.00 | -0.15% | 10,708,690 |
| Feb 12, 2026 | 6,620.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,590.00 | -0.45% | 5,525,083 |
| Feb 11, 2026 | 6,500.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,620.00 | 2.48% | 14,474,070 |
| Feb 10, 2026 | 6,540.00 | 6,570.00 | 6,410.00 | 6,460.00 | 6,460.00 | -1.22% | 7,138,972 |
| Feb 9, 2026 | 6,550.00 | 6,600.00 | 6,530.00 | 6,540.00 | 6,540.00 | 0.15% | 7,111,295 |
| Feb 6, 2026 | 6,570.00 | 6,610.00 | 6,470.00 | 6,530.00 | 6,530.00 | -1.95% | 10,664,587 |
| Feb 5, 2026 | 6,700.00 | 6,780.00 | 6,660.00 | 6,660.00 | 6,660.00 | -1.04% | 13,984,610 |
| Feb 4, 2026 | 6,800.00 | 6,820.00 | 6,660.00 | 6,730.00 | 6,730.00 | -0.74% | 12,172,770 |
| Feb 3, 2026 | 6,810.00 | 6,850.00 | 6,690.00 | 6,780.00 | 6,780.00 | -0.59% | 26,219,060 |
| Feb 2, 2026 | 6,940.00 | 6,940.00 | 6,680.00 | 6,820.00 | 6,820.00 | -1.73% | 17,989,680 |
| Jan 30, 2026 | 6,880.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,940.00 | 0.87% | 22,174,770 |
| Jan 29, 2026 | 6,700.00 | 7,090.00 | 6,700.00 | 6,880.00 | 6,880.00 | 2.69% | 30,880,420 |
| Jan 28, 2026 | 6,670.00 | 6,790.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.30% | 18,037,310 |
| Jan 27, 2026 | 6,740.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | -0.89% | 15,272,960 |