Khanh Hoa Power JSC (HOSE:KHP)
Vietnam · Delayed Price · Currency is VND 9,500.00
+140.00 (1.50%)
At close: Sep 23, 2026
Khanh Hoa Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9,310.00 | 9,600.00 | 9,260.00 | 9,500.00 | 9,500.00 | 1.50% | 4,194 |
| Sep 22, 2026 | 9,350.00 | 9,490.00 | 9,350.00 | 9,360.00 | 9,360.00 | 0.11% | 467 |
| Sep 21, 2026 | 9,310.00 | 9,360.00 | 9,310.00 | 9,350.00 | 9,350.00 | -1.48% | 11,356 |
| Sep 18, 2026 | 9,500.00 | 9,500.00 | 9,400.00 | 9,490.00 | 9,490.00 | - | 7,688 |
| Sep 17, 2026 | 9,500.00 | 9,500.00 | 9,490.00 | 9,490.00 | 9,490.00 | 1.28% | 436 |
| Sep 16, 2026 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | 9,370.00 | -0.53% | 635 |
| Sep 15, 2026 | 9,310.00 | 9,600.00 | 9,250.00 | 9,420.00 | 9,420.00 | 0.21% | 25,453 |
| Sep 14, 2026 | 9,450.00 | 9,450.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.08% | 3,610 |
| Sep 11, 2026 | 9,610.00 | 9,610.00 | 9,200.00 | 9,600.00 | 9,600.00 | -0.10% | 44,403 |
| Sep 10, 2026 | 9,610.00 | 9,650.00 | 9,600.00 | 9,610.00 | 9,610.00 | -0.10% | 52,601 |
| Sep 9, 2026 | 9,710.00 | 9,710.00 | 9,620.00 | 9,620.00 | 9,620.00 | -1.74% | 14,585 |
| Sep 8, 2026 | 9,690.00 | 9,880.00 | 9,690.00 | 9,790.00 | 9,790.00 | 1.45% | 14,901 |
| Sep 7, 2026 | 9,500.00 | 9,650.00 | 9,500.00 | 9,650.00 | 9,650.00 | -1.53% | 5,302 |
| Sep 4, 2026 | 9,800.00 | 9,800.00 | 9,790.00 | 9,800.00 | 9,800.00 | - | 894 |
| Sep 3, 2026 | 9,600.00 | 9,800.00 | 9,600.00 | 9,800.00 | 9,800.00 | -0.91% | 419 |
| Aug 28, 2026 | 9,750.00 | 9,890.00 | 9,700.00 | 9,890.00 | 9,890.00 | 1.44% | 1,400 |
| Aug 27, 2026 | 9,750.00 | 9,780.00 | 9,600.00 | 9,750.00 | 9,750.00 | -0.41% | 6,600 |
| Aug 26, 2026 | 9,700.00 | 9,790.00 | 9,700.00 | 9,790.00 | 9,790.00 | -0.51% | 862 |
| Aug 25, 2026 | 9,550.00 | 9,840.00 | 9,550.00 | 9,840.00 | 9,840.00 | -0.10% | 252 |
| Aug 24, 2026 | 9,810.00 | 9,880.00 | 9,520.00 | 9,850.00 | 9,850.00 | 1.03% | 9,917 |
| Aug 21, 2026 | 9,690.00 | 9,800.00 | 9,690.00 | 9,750.00 | 9,750.00 | -0.41% | 6,358 |
| Aug 20, 2026 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | 9,790.00 | - | 114 |
| Aug 19, 2026 | 9,800.00 | 9,800.00 | 9,600.00 | 9,790.00 | 9,790.00 | -0.10% | 3,600 |
| Aug 18, 2026 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 2.19% | 2,005 |
| Aug 17, 2026 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | 9,590.00 | - | 3,700 |
| Aug 14, 2026 | 9,870.00 | 9,870.00 | 9,500.00 | 9,590.00 | 9,590.00 | -0.21% | 1,963 |
| 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 |