Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 4,520.00
-10.00 (-0.22%)
At close: Oct 14, 2026
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4,530.00 | 4,530.00 | 4,440.00 | 4,520.00 | 4,520.00 | -0.22% | 2,378,441 |
| Oct 13, 2026 | 4,540.00 | 4,580.00 | 4,480.00 | 4,530.00 | 4,530.00 | -0.22% | 2,844,900 |
| Oct 12, 2026 | 4,560.00 | 4,570.00 | 4,490.00 | 4,540.00 | 4,540.00 | -0.22% | 1,908,528 |
| Oct 9, 2026 | 4,510.00 | 4,590.00 | 4,430.00 | 4,550.00 | 4,550.00 | 0.89% | 3,261,207 |
| Oct 8, 2026 | 4,520.00 | 4,530.00 | 4,470.00 | 4,510.00 | 4,510.00 | -0.22% | 1,912,029 |
| Oct 7, 2026 | 4,500.00 | 4,530.00 | 4,400.00 | 4,520.00 | 4,520.00 | -0.44% | 1,907,253 |
| Oct 6, 2026 | 4,560.00 | 4,560.00 | 4,450.00 | 4,540.00 | 4,540.00 | -0.22% | 2,099,267 |
| Oct 5, 2026 | 4,550.00 | 4,590.00 | 4,490.00 | 4,550.00 | 4,550.00 | -0.87% | 1,509,231 |
| Oct 2, 2026 | 4,630.00 | 4,630.00 | 4,530.00 | 4,590.00 | 4,590.00 | -0.65% | 1,876,818 |
| Oct 1, 2026 | 4,630.00 | 4,650.00 | 4,590.00 | 4,620.00 | 4,620.00 | -1.07% | 2,238,039 |
| Sep 30, 2026 | 4,650.00 | 4,680.00 | 4,630.00 | 4,670.00 | 4,670.00 | -0.85% | 2,120,416 |
| Sep 29, 2026 | 4,680.00 | 4,710.00 | 4,600.00 | 4,710.00 | 4,710.00 | -0.42% | 1,979,571 |
| Sep 28, 2026 | 4,680.00 | 4,730.00 | 4,540.00 | 4,730.00 | 4,730.00 | 0.21% | 2,643,479 |
| Sep 25, 2026 | 4,550.00 | 4,720.00 | 4,510.00 | 4,720.00 | 4,720.00 | 3.74% | 4,329,925 |
| Sep 24, 2026 | 4,560.00 | 4,560.00 | 4,490.00 | 4,550.00 | 4,550.00 | -0.44% | 1,151,923 |
| Sep 23, 2026 | 4,570.00 | 4,590.00 | 4,500.00 | 4,570.00 | 4,570.00 | - | 1,526,049 |
| Sep 22, 2026 | 4,500.00 | 4,570.00 | 4,450.00 | 4,570.00 | 4,570.00 | 2.70% | 1,570,715 |
| Sep 21, 2026 | 4,550.00 | 4,570.00 | 4,450.00 | 4,450.00 | 4,450.00 | -2.20% | 726,878 |
| Sep 18, 2026 | 4,600.00 | 4,610.00 | 4,550.00 | 4,550.00 | 4,550.00 | -1.09% | 918,373 |
| Sep 17, 2026 | 4,610.00 | 4,640.00 | 4,570.00 | 4,600.00 | 4,600.00 | -0.22% | 1,084,139 |
| Sep 16, 2026 | 4,580.00 | 4,610.00 | 4,540.00 | 4,610.00 | 4,610.00 | 0.22% | 1,149,931 |
| Sep 15, 2026 | 4,580.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | -0.43% | 1,352,105 |
| Sep 14, 2026 | 4,680.00 | 4,680.00 | 4,600.00 | 4,620.00 | 4,620.00 | -1.28% | 1,331,235 |
| Sep 11, 2026 | 4,760.00 | 4,760.00 | 4,670.00 | 4,680.00 | 4,680.00 | -1.47% | 1,530,769 |
| Sep 10, 2026 | 4,820.00 | 4,820.00 | 4,740.00 | 4,750.00 | 4,750.00 | -1.45% | 1,238,831 |
| Sep 9, 2026 | 4,860.00 | 4,860.00 | 4,800.00 | 4,820.00 | 4,820.00 | -0.82% | 1,246,249 |
| Sep 8, 2026 | 4,860.00 | 4,860.00 | 4,820.00 | 4,860.00 | 4,860.00 | - | 1,350,425 |
| Sep 7, 2026 | 4,870.00 | 4,880.00 | 4,840.00 | 4,860.00 | 4,860.00 | -0.21% | 1,467,486 |
| Sep 4, 2026 | 4,840.00 | 4,870.00 | 4,800.00 | 4,870.00 | 4,870.00 | 0.83% | 1,993,177 |
| Sep 3, 2026 | 4,830.00 | 4,830.00 | 4,800.00 | 4,830.00 | 4,830.00 | -0.41% | 1,372,269 |
| 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 |