Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 4,790.00
0.00 (0.00%)
At close: Jul 24, 2026
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5,010.00 | 5,020.00 | 4,960.00 | 5,010.00 | 5,010.00 | - | 3,261,227 |
| Jun 18, 2026 | 5,030.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.40% | 3,676,537 |
| Jun 17, 2026 | 5,030.00 | 5,060.00 | 4,990.00 | 5,030.00 | 5,030.00 | - | 5,055,653 |
| Jun 16, 2026 | 5,040.00 | 5,040.00 | 4,980.00 | 5,030.00 | 5,030.00 | 0.20% | 4,454,991 |
| Jun 15, 2026 | 5,090.00 | 5,090.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.59% | 4,492,034 |
| Jun 12, 2026 | 5,100.00 | 5,120.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.20% | 4,129,068 |
| Jun 11, 2026 | 5,040.00 | 5,060.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.39% | 2,186,116 |
| Jun 10, 2026 | 4,960.00 | 5,130.00 | 4,930.00 | 5,080.00 | 5,080.00 | 2.42% | 9,699,770 |
| Jun 9, 2026 | 4,950.00 | 4,970.00 | 4,910.00 | 4,960.00 | 4,960.00 | -0.20% | 2,625,749 |
| Jun 8, 2026 | 4,970.00 | 4,970.00 | 4,890.00 | 4,970.00 | 4,970.00 | -0.60% | 2,636,877 |
| Jun 5, 2026 | 5,000.00 | 5,010.00 | 4,930.00 | 5,000.00 | 5,000.00 | - | 3,204,359 |
| Jun 4, 2026 | 5,020.00 | 5,020.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.40% | 2,731,410 |
| Jun 3, 2026 | 5,000.00 | 5,020.00 | 4,940.00 | 5,020.00 | 5,020.00 | 0.40% | 3,434,894 |
| Jun 2, 2026 | 5,010.00 | 5,030.00 | 4,900.00 | 5,000.00 | 5,000.00 | -0.20% | 4,127,176 |
| Jun 1, 2026 | 5,020.00 | 5,040.00 | 4,970.00 | 5,010.00 | 5,010.00 | -0.20% | 2,570,927 |
| May 29, 2026 | 5,020.00 | 5,020.00 | 4,960.00 | 5,020.00 | 5,020.00 | -0.59% | 3,337,017 |
| May 28, 2026 | 5,050.00 | 5,050.00 | 4,960.00 | 5,050.00 | 5,050.00 | -0.20% | 3,488,466 |
| May 27, 2026 | 5,040.00 | 5,060.00 | 4,880.00 | 5,060.00 | 5,060.00 | 0.20% | 3,561,977 |
| May 26, 2026 | 5,050.00 | 5,080.00 | 5,000.00 | 5,050.00 | 5,050.00 | - | 3,805,636 |
| May 25, 2026 | 5,050.00 | 5,060.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 2,054,814 |
| May 22, 2026 | 5,010.00 | 5,060.00 | 4,980.00 | 5,050.00 | 5,050.00 | -0.20% | 2,302,578 |
| May 21, 2026 | 5,050.00 | 5,090.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.59% | 7,189,946 |
| May 20, 2026 | 5,150.00 | 5,160.00 | 4,870.00 | 5,090.00 | 5,090.00 | -1.17% | 7,928,831 |
| May 19, 2026 | 5,250.00 | 5,260.00 | 5,110.00 | 5,150.00 | 5,150.00 | -1.72% | 6,826,004 |
| May 18, 2026 | 5,250.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.57% | 5,158,996 |
| May 15, 2026 | 5,300.00 | 5,300.00 | 5,240.00 | 5,270.00 | 5,270.00 | -0.57% | 7,927,182 |