Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 4,830.00
0.00 (0.00%)
At close: Sep 3, 2026
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4,900.00 | 4,900.00 | 4,840.00 | 4,850.00 | 4,850.00 | -0.82% | 803,559 |
| Aug 27, 2026 | 4,870.00 | 4,900.00 | 4,820.00 | 4,890.00 | 4,890.00 | - | 1,278,466 |
| Aug 26, 2026 | 4,860.00 | 4,890.00 | 4,830.00 | 4,890.00 | 4,890.00 | 0.62% | 1,820,142 |
| Aug 25, 2026 | 4,880.00 | 4,900.00 | 4,840.00 | 4,860.00 | 4,860.00 | -0.41% | 4,699,985 |
| Aug 24, 2026 | 4,930.00 | 4,930.00 | 4,840.00 | 4,880.00 | 4,880.00 | 0.62% | 4,086,066 |
| Aug 21, 2026 | 4,780.00 | 4,880.00 | 4,750.00 | 4,850.00 | 4,850.00 | 1.68% | 2,974,920 |
| Aug 20, 2026 | 4,770.00 | 4,790.00 | 4,750.00 | 4,770.00 | 4,770.00 | - | 1,591,747 |
| Aug 19, 2026 | 4,770.00 | 4,780.00 | 4,740.00 | 4,770.00 | 4,770.00 | - | 1,468,802 |
| Aug 18, 2026 | 4,770.00 | 4,780.00 | 4,750.00 | 4,770.00 | 4,770.00 | - | 1,569,110 |
| Aug 17, 2026 | 4,750.00 | 4,790.00 | 4,720.00 | 4,770.00 | 4,770.00 | 0.63% | 2,366,753 |
| Aug 14, 2026 | 4,780.00 | 4,800.00 | 4,740.00 | 4,740.00 | 4,740.00 | -1.25% | 1,823,947 |
| Aug 13, 2026 | 4,810.00 | 4,820.00 | 4,780.00 | 4,800.00 | 4,800.00 | -0.21% | 2,009,733 |
| Aug 12, 2026 | 4,780.00 | 4,810.00 | 4,760.00 | 4,810.00 | 4,810.00 | 0.63% | 2,150,096 |
| Aug 11, 2026 | 4,780.00 | 4,900.00 | 4,780.00 | 4,780.00 | 4,780.00 | - | 1,732,270 |
| Aug 10, 2026 | 4,750.00 | 4,800.00 | 4,720.00 | 4,780.00 | 4,780.00 | 0.63% | 2,610,035 |
| Aug 7, 2026 | 4,740.00 | 4,760.00 | 4,720.00 | 4,750.00 | 4,750.00 | - | 2,260,905 |
| Aug 6, 2026 | 4,760.00 | 4,760.00 | 4,710.00 | 4,750.00 | 4,750.00 | 0.21% | 1,894,797 |
| Aug 5, 2026 | 4,710.00 | 4,800.00 | 4,710.00 | 4,740.00 | 4,740.00 | -0.21% | 2,781,813 |
| Aug 4, 2026 | 4,740.00 | 4,770.00 | 4,730.00 | 4,750.00 | 4,750.00 | 0.21% | 4,722,500 |
| Aug 3, 2026 | 4,750.00 | 4,760.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.42% | 6,157,653 |
| Jul 31, 2026 | 4,740.00 | 4,760.00 | 4,690.00 | 4,720.00 | 4,720.00 | -0.21% | 1,882,069 |
| Jul 30, 2026 | 4,720.00 | 4,790.00 | 4,690.00 | 4,730.00 | 4,730.00 | - | 3,972,980 |
| Jul 29, 2026 | 4,730.00 | 4,740.00 | 4,680.00 | 4,730.00 | 4,730.00 | - | 2,247,433 |
| Jul 28, 2026 | 4,650.00 | 4,740.00 | 4,640.00 | 4,730.00 | 4,730.00 | -0.42% | 1,939,073 |
| Jul 27, 2026 | 4,780.00 | 4,780.00 | 4,680.00 | 4,750.00 | 4,750.00 | -0.84% | 2,657,605 |
| Jul 24, 2026 | 4,770.00 | 4,790.00 | 4,700.00 | 4,790.00 | 4,790.00 | - | 2,467,043 |
| Jul 23, 2026 | 4,760.00 | 4,840.00 | 4,680.00 | 4,790.00 | 4,790.00 | -1.03% | 4,185,311 |
| Jul 22, 2026 | 4,750.00 | 4,880.00 | 4,700.00 | 4,840.00 | 4,840.00 | -0.82% | 3,639,202 |
| Jul 21, 2026 | 4,840.00 | 4,880.00 | 4,740.00 | 4,880.00 | 4,880.00 | -0.41% | 3,938,223 |
| Jul 20, 2026 | 4,870.00 | 4,900.00 | 4,650.00 | 4,900.00 | 4,900.00 | 0.20% | 4,377,100 |
| Jul 17, 2026 | 4,920.00 | 4,920.00 | 4,820.00 | 4,890.00 | 4,890.00 | -1.01% | 2,671,873 |
| Jul 16, 2026 | 4,900.00 | 4,940.00 | 4,720.00 | 4,940.00 | 4,940.00 | 0.82% | 6,529,608 |
| Jul 15, 2026 | 4,980.00 | 4,980.00 | 4,820.00 | 4,900.00 | 4,900.00 | -1.61% | 4,315,982 |
| Jul 14, 2026 | 4,990.00 | 5,050.00 | 4,910.00 | 4,980.00 | 4,980.00 | - | 5,545,930 |
| Jul 13, 2026 | 5,090.00 | 5,090.00 | 4,920.00 | 4,980.00 | 4,980.00 | -2.16% | 4,038,541 |
| Jul 10, 2026 | 4,890.00 | 5,230.00 | 4,880.00 | 5,090.00 | 5,090.00 | 4.09% | 9,709,686 |
| Jul 9, 2026 | 4,900.00 | 4,920.00 | 4,860.00 | 4,890.00 | 4,890.00 | -0.61% | 2,255,165 |
| Jul 8, 2026 | 4,880.00 | 4,940.00 | 4,850.00 | 4,920.00 | 4,920.00 | 0.82% | 42,557,729 |
| Jul 7, 2026 | 4,890.00 | 4,900.00 | 4,840.00 | 4,880.00 | 4,880.00 | -0.20% | 2,708,398 |
| Jul 6, 2026 | 4,920.00 | 4,930.00 | 4,810.00 | 4,890.00 | 4,890.00 | -0.61% | 3,666,668 |
| Jul 3, 2026 | 4,920.00 | 4,940.00 | 4,890.00 | 4,920.00 | 4,920.00 | - | 2,829,347 |
| Jul 2, 2026 | 4,910.00 | 4,950.00 | 4,900.00 | 4,920.00 | 4,920.00 | 0.20% | 2,049,920 |
| Jul 1, 2026 | 4,920.00 | 4,940.00 | 4,900.00 | 4,910.00 | 4,910.00 | -0.20% | 2,392,506 |
| Jun 30, 2026 | 4,930.00 | 4,950.00 | 4,900.00 | 4,920.00 | 4,920.00 | -0.20% | 3,477,168 |
| Jun 29, 2026 | 4,920.00 | 4,940.00 | 4,900.00 | 4,930.00 | 4,930.00 | 0.20% | 2,635,128 |
| Jun 26, 2026 | 4,930.00 | 4,940.00 | 4,910.00 | 4,920.00 | 4,920.00 | -0.20% | 2,492,621 |
| Jun 25, 2026 | 4,950.00 | 4,960.00 | 4,910.00 | 4,930.00 | 4,930.00 | -0.40% | 2,429,814 |
| Jun 24, 2026 | 4,920.00 | 4,970.00 | 4,910.00 | 4,950.00 | 4,950.00 | -0.40% | 2,563,599 |
| Jun 23, 2026 | 4,980.00 | 4,980.00 | 4,920.00 | 4,970.00 | 4,970.00 | -0.20% | 3,689,382 |
| Jun 22, 2026 | 5,000.00 | 5,010.00 | 4,930.00 | 4,980.00 | 4,980.00 | -0.60% | 4,254,770 |