Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam · Delayed Price · Currency is VND 5,050.00
-10.00 (-0.20%)
At close: May 22, 2026
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 5,290.00 | 5,300.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.19% | 7,624,460 |
| May 13, 2026 | 5,340.00 | 5,340.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.56% | 4,897,383 |
| May 12, 2026 | 5,330.00 | 5,380.00 | 5,290.00 | 5,320.00 | 5,320.00 | 0.38% | 5,145,016 |
| May 11, 2026 | 5,400.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.12% | 4,364,702 |
| May 8, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,360.00 | 5,360.00 | -1.47% | 5,313,608 |
| May 7, 2026 | 5,490.00 | 5,520.00 | 5,410.00 | 5,440.00 | 5,440.00 | 0.37% | 7,040,766 |
| May 6, 2026 | 5,400.00 | 5,460.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.56% | 6,591,588 |
| May 5, 2026 | 5,480.00 | 5,480.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.64% | 3,194,070 |
| May 4, 2026 | 5,440.00 | 5,520.00 | 5,430.00 | 5,480.00 | 5,480.00 | 0.92% | 7,031,078 |
| Apr 29, 2026 | 5,390.00 | 5,480.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.37% | 5,758,456 |
| Apr 28, 2026 | 5,450.00 | 5,460.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.73% | 4,359,655 |
| Apr 24, 2026 | 5,430.00 | 5,450.00 | 5,320.00 | 5,450.00 | 5,450.00 | 0.55% | 6,049,539 |
| Apr 23, 2026 | 5,430.00 | 5,470.00 | 5,330.00 | 5,420.00 | 5,420.00 | -0.18% | 5,280,491 |
| Apr 22, 2026 | 5,450.00 | 5,500.00 | 5,410.00 | 5,430.00 | 5,430.00 | -0.55% | 4,380,730 |
| Apr 21, 2026 | 5,520.00 | 5,550.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.91% | 5,832,266 |
| Apr 20, 2026 | 5,550.00 | 5,550.00 | 5,480.00 | 5,510.00 | 5,510.00 | -0.54% | 5,802,941 |
| Apr 17, 2026 | 5,510.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,540.00 | 0.54% | 5,587,744 |
| Apr 16, 2026 | 5,600.00 | 5,600.00 | 5,490.00 | 5,510.00 | 5,510.00 | -1.61% | 6,033,495 |
| Apr 15, 2026 | 5,640.00 | 5,670.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.36% | 10,441,350 |
| Apr 14, 2026 | 5,690.00 | 5,720.00 | 5,540.00 | 5,620.00 | 5,620.00 | - | 8,606,812 |
| 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 |