Khanh Hoa Power JSC (HOSE:KHP)
Vietnam · Delayed Price · Currency is VND 9,610.00
-250.00 (-2.54%)
At close: Aug 13, 2026
Khanh Hoa Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 9,540.00 | 9,610.00 | 9,540.00 | 9,610.00 | 9,610.00 | -2.54% | 381 |
| Aug 12, 2026 | 9,800.00 | 9,860.00 | 9,700.00 | 9,860.00 | 9,860.00 | -0.10% | 1,002 |
| Aug 11, 2026 | 9,250.00 | 9,890.00 | 9,250.00 | 9,870.00 | 9,870.00 | 0.82% | 718 |
| Aug 10, 2026 | 9,900.00 | 9,900.00 | 9,790.00 | 9,790.00 | 9,790.00 | 1.24% | 753 |
| Aug 7, 2026 | 9,700.00 | 9,700.00 | 9,650.00 | 9,670.00 | 9,670.00 | -0.31% | 748 |
| Aug 6, 2026 | 9,650.00 | 9,750.00 | 9,650.00 | 9,700.00 | 9,700.00 | -0.51% | 2,249 |
| Aug 5, 2026 | 9,700.00 | 9,750.00 | 9,700.00 | 9,750.00 | 9,750.00 | 0.62% | 11,147 |
| Aug 4, 2026 | 9,400.00 | 9,700.00 | 9,400.00 | 9,690.00 | 9,690.00 | 3.09% | 6,448 |
| Aug 3, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.11% | 10,155 |
| Jul 31, 2026 | 9,400.00 | 9,500.00 | 9,330.00 | 9,410.00 | 9,410.00 | 0.11% | 9,621 |
| Jul 30, 2026 | 9,350.00 | 9,400.00 | 9,340.00 | 9,400.00 | 9,400.00 | 0.64% | 7,355 |
| Jul 29, 2026 | 9,349.52 | 9,349.52 | 9,087.38 | 9,339.81 | 9,339.81 | -0.10% | 11,639 |
| Jul 28, 2026 | 9,339.81 | 9,349.52 | 9,339.81 | 9,349.52 | 9,349.51 | - | 5,768 |
| Jul 27, 2026 | 9,320.39 | 9,368.93 | 9,320.39 | 9,349.52 | 9,349.51 | -0.21% | 7,427 |
| Jul 24, 2026 | 9,368.93 | 9,689.32 | 9,368.93 | 9,368.93 | 9,368.93 | - | 7,570 |
| Jul 23, 2026 | 9,368.93 | 9,368.93 | 9,349.52 | 9,368.93 | 9,368.93 | - | 16,241 |
| Jul 22, 2026 | 9,368.93 | 9,368.93 | 9,223.30 | 9,368.93 | 9,368.93 | 1.58% | 2,642 |
| Jul 21, 2026 | 9,368.93 | 9,582.52 | 9,126.21 | 9,223.30 | 9,223.30 | -4.52% | 22,139 |
| Jul 17, 2026 | 9,708.74 | 9,708.74 | 9,135.92 | 9,660.19 | 9,660.19 | -0.40% | 8,933 |
| Jul 16, 2026 | 9,611.65 | 9,699.03 | 9,611.65 | 9,699.03 | 9,699.03 | 0.81% | 5,589 |
| Jul 15, 2026 | 9,757.28 | 9,757.28 | 9,611.65 | 9,621.36 | 9,621.36 | -1.88% | 26,163 |
| Jul 14, 2026 | 9,611.65 | 9,805.83 | 9,611.65 | 9,805.83 | 9,805.83 | - | 6,586 |
| Jul 13, 2026 | 9,611.65 | 9,805.83 | 9,611.65 | 9,805.83 | 9,805.83 | - | 5,181 |
| Jul 10, 2026 | 9,611.65 | 9,805.83 | 9,563.11 | 9,805.83 | 9,805.83 | - | 7,116 |
| Jul 9, 2026 | 9,854.37 | 9,854.37 | 9,805.83 | 9,805.83 | 9,805.83 | -0.49% | 3,401 |
| Jul 8, 2026 | 9,805.83 | 9,854.37 | 9,805.83 | 9,854.37 | 9,854.37 | - | 7,353 |
| Jul 7, 2026 | 9,669.90 | 10,000.00 | 9,669.90 | 9,854.37 | 9,854.37 | 1.91% | 32,203 |
| Jul 6, 2026 | 9,611.65 | 9,708.74 | 9,543.69 | 9,669.90 | 9,669.90 | -0.30% | 25,010 |
| Jul 3, 2026 | 9,660.19 | 9,699.03 | 9,611.65 | 9,699.03 | 9,699.03 | 0.40% | 5,309 |
| Jul 2, 2026 | 9,611.65 | 9,708.74 | 9,611.65 | 9,660.19 | 9,660.19 | 0.51% | 17,359 |
| Jul 1, 2026 | 9,601.94 | 9,708.74 | 9,563.11 | 9,611.65 | 9,611.65 | - | 13,365 |
| Jun 30, 2026 | 9,660.19 | 9,660.19 | 9,504.85 | 9,611.65 | 9,611.65 | - | 17,671 |
| Jun 29, 2026 | 9,320.39 | 9,757.28 | 9,223.30 | 9,611.65 | 9,611.65 | 3.13% | 12,111 |
| Jun 26, 2026 | 9,805.83 | 9,854.37 | 9,708.74 | 9,805.83 | 9,320.39 | - | 34,174 |
| Jun 25, 2026 | 9,708.74 | 9,805.83 | 9,708.74 | 9,805.83 | 9,320.39 | 0.50% | 20,540 |
| Jun 24, 2026 | 9,854.37 | 9,854.37 | 9,708.74 | 9,757.28 | 9,274.25 | - | 44,691 |
| Jun 23, 2026 | 9,757.28 | 9,757.28 | 9,699.03 | 9,757.28 | 9,274.25 | - | 59,537 |
| Jun 22, 2026 | 9,805.83 | 9,805.83 | 9,708.74 | 9,757.28 | 9,274.25 | -0.50% | 19,046 |
| Jun 19, 2026 | 9,902.91 | 9,902.91 | 9,805.83 | 9,805.83 | 9,320.39 | -0.98% | 19,078 |
| Jun 18, 2026 | 9,902.91 | 9,902.91 | 9,805.83 | 9,902.91 | 9,412.67 | 0.49% | 20,899 |
| Jun 17, 2026 | 9,805.83 | 9,854.37 | 9,805.83 | 9,854.37 | 9,366.53 | 1.00% | 18,276 |
| Jun 16, 2026 | 9,854.37 | 9,854.37 | 9,757.28 | 9,757.28 | 9,274.25 | -0.50% | 10,720 |
| Jun 15, 2026 | 9,951.46 | 9,951.46 | 9,757.28 | 9,805.83 | 9,320.39 | 0.50% | 27,301 |
| Jun 12, 2026 | 9,805.83 | 9,854.37 | 9,757.28 | 9,757.28 | 9,274.25 | - | 15,499 |
| Jun 11, 2026 | 9,708.74 | 9,805.83 | 9,708.74 | 9,757.28 | 9,274.25 | - | 6,829 |
| Jun 10, 2026 | 9,708.74 | 9,805.83 | 9,708.74 | 9,757.28 | 9,274.25 | 0.60% | 5,083 |
| Jun 9, 2026 | 9,757.28 | 9,757.28 | 9,611.65 | 9,699.03 | 9,218.88 | -0.60% | 19,047 |
| Jun 8, 2026 | 9,757.28 | 9,757.28 | 9,757.28 | 9,757.28 | 9,274.25 | - | 4,481 |
| Jun 5, 2026 | 9,708.74 | 9,805.83 | 9,708.74 | 9,757.28 | 9,274.25 | 0.50% | 5,059 |
| Jun 4, 2026 | 9,708.74 | 9,708.74 | 9,708.74 | 9,708.74 | 9,228.11 | -0.50% | 3,554 |