Kien Hung JSC (HNX:KHS)
Vietnam
· Delayed Price · Currency is VND 16,800
0.00 (0.00%)
At close: Mar 6, 2026
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,600.00 | 16,800.00 | 15,200.00 | 15,300.00 | 15,300.00 | -8.93% | 66,177 |
| Mar 6, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | - | 820 |
| Mar 5, 2026 | 16,900.00 | 17,000.00 | 16,500.00 | 16,800.00 | 16,800.00 | 1.20% | 17,400 |
| Mar 4, 2026 | 16,800.00 | 17,000.00 | 16,400.00 | 16,600.00 | 16,600.00 | -2.35% | 29,524 |
| Mar 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,400 |
| Mar 2, 2026 | 17,400.00 | 17,400.00 | 16,500.00 | 17,000.00 | 17,000.00 | -2.86% | 18,814 |
| Feb 27, 2026 | 17,300.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | 0.57% | 12,950 |
| Feb 26, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.69% | 4,601 |
| Feb 25, 2026 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 17,700.00 | 1.72% | 2,536 |
| Feb 24, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | -0.57% | 3,500 |
| Feb 23, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | -0.57% | 2,200 |
| Feb 13, 2026 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | -0.56% | 3,700 |
| Feb 12, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 1.14% | 100 |
| Feb 11, 2026 | 17,600.00 | 17,900.00 | 17,500.00 | 17,500.00 | 17,500.00 | -2.78% | 10,200 |
| Feb 10, 2026 | 17,800.00 | 18,000.00 | 17,400.00 | 18,000.00 | 18,000.00 | 1.69% | 8,200 |
| Feb 9, 2026 | 18,400.00 | 18,400.00 | 17,400.00 | 17,700.00 | 17,700.00 | 2.31% | 17,923 |
| Feb 6, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | -3.89% | 33,302 |
| Feb 4, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 18,000.00 | 18,000.00 | - | 5,700 |
| Feb 3, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 10,375 |
| Feb 2, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | -0.54% | 7,193 |
| Jan 30, 2026 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | -0.54% | 11,700 |
| Jan 29, 2026 | 18,000.00 | 18,700.00 | 18,000.00 | 18,500.00 | 18,500.00 | 0.54% | 24,201 |
| Jan 28, 2026 | 18,400.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | - | 16,600 |
| Jan 27, 2026 | 18,300.00 | 18,600.00 | 18,000.00 | 18,400.00 | 18,400.00 | 0.55% | 18,000 |
| Jan 26, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.10% | 37,710 |
| Jan 23, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.56% | 17,330 |
| Jan 22, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.64% | 26,901 |
| Jan 21, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | 1.67% | 22,345 |
| Jan 20, 2026 | 17,500.00 | 18,200.00 | 17,300.00 | 18,000.00 | 18,000.00 | 2.86% | 47,500 |
| Jan 19, 2026 | 18,100.00 | 18,100.00 | 17,300.00 | 17,500.00 | 17,500.00 | -5.91% | 35,066 |
| Jan 16, 2026 | 18,400.00 | 18,600.00 | 18,400.00 | 18,600.00 | 18,600.00 | 0.54% | 3,300 |
| Jan 15, 2026 | 18,200.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 0.54% | 23,850 |
| Jan 14, 2026 | 18,100.00 | 18,600.00 | 18,000.00 | 18,400.00 | 18,400.00 | -1.60% | 23,021 |
| Jan 13, 2026 | 18,200.00 | 18,800.00 | 18,000.00 | 18,700.00 | 18,700.00 | -0.53% | 37,400 |
| Jan 12, 2026 | 18,100.00 | 19,000.00 | 18,000.00 | 18,800.00 | 18,800.00 | -1.57% | 41,100 |
| Jan 9, 2026 | 18,400.00 | 19,100.00 | 18,000.00 | 19,100.00 | 19,100.00 | 1.06% | 3,650 |
| Jan 8, 2026 | 18,700.00 | 18,900.00 | 18,300.00 | 18,900.00 | 18,900.00 | 3.85% | 6,250 |
| Jan 7, 2026 | 18,500.00 | 18,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | -2.67% | 8,100 |
| Jan 6, 2026 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 18,700.00 | 1.08% | 2,100 |
| Jan 5, 2026 | 18,100.00 | 18,600.00 | 18,100.00 | 18,500.00 | 18,500.00 | 2.21% | 8,600 |
| Dec 31, 2025 | 17,100.00 | 18,100.00 | 17,000.00 | 18,100.00 | 18,100.00 | 4.02% | 77,430 |
| Dec 30, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 17,400.00 | 0.58% | 2,150 |
| Dec 29, 2025 | 17,200.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 3,651 |
| Dec 26, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 0.58% | 7,100 |
| Dec 25, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 17,100.00 | 0.59% | 3,000 |
| Dec 24, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 12,300 |
| Dec 23, 2025 | 17,400.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 701 |
| Dec 22, 2025 | 17,200.00 | 17,400.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.58% | 6,607 |
| Dec 19, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 17,200.00 | 17,200.00 | 0.58% | 15,200 |
| Dec 18, 2025 | 16,900.00 | 17,100.00 | 16,800.00 | 17,100.00 | 17,100.00 | 1.79% | 45,300 |
| Dec 17, 2025 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | 0.60% | 8,443 |
| Dec 16, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | - | 19,600 |
| Dec 15, 2025 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 16,700.00 | - | 15,300 |
| Dec 12, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 16,700.00 | -1.18% | 29,505 |
| Dec 11, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 16,900.00 | 0.60% | 16,700 |
| Dec 10, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 21,300 |
| Dec 9, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 16,800.00 | - | 36,224 |
| Dec 8, 2025 | 16,400.00 | 16,900.00 | 16,400.00 | 16,800.00 | 16,800.00 | 2.44% | 29,130 |
| Dec 5, 2025 | 16,300.00 | 16,500.00 | 16,200.00 | 16,400.00 | 16,400.00 | 1.23% | 17,150 |
| Dec 4, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 16,200.00 | - | 20,311 |
| Dec 3, 2025 | 16,300.00 | 16,400.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.61% | 6,103 |
| Dec 2, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 16,300.00 | -0.61% | 11,336 |
| Dec 1, 2025 | 16,500.00 | 16,500.00 | 16,300.00 | 16,400.00 | 16,400.00 | - | 2,861 |
| Nov 28, 2025 | 16,500.00 | 16,600.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.20% | 44,293 |
| Nov 27, 2025 | 16,600.00 | 16,600.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.19% | 19,996 |
| Nov 26, 2025 | 16,700.00 | 16,800.00 | 16,300.00 | 16,800.00 | 16,800.00 | 1.20% | 8,345 |
| Nov 25, 2025 | 16,900.00 | 16,900.00 | 16,400.00 | 16,600.00 | 16,600.00 | -2.92% | 14,864 |
| Nov 24, 2025 | 16,800.00 | 17,100.00 | 16,700.00 | 17,100.00 | 17,100.00 | 2.40% | 9,280 |
| Nov 21, 2025 | 16,800.00 | 17,000.00 | 16,500.00 | 16,700.00 | 16,700.00 | -0.60% | 9,925 |
| Nov 20, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 16,800.00 | -1.18% | 3,075 |
| Nov 19, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 17,000.00 | -1.16% | 4,578 |
| Nov 18, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 11,905 |
| Nov 17, 2025 | 17,100.00 | 17,100.00 | 16,700.00 | 17,000.00 | 17,000.00 | 1.80% | 21,720 |
| Nov 14, 2025 | 16,900.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.18% | 25,949 |
| Nov 13, 2025 | 17,100.00 | 17,300.00 | 16,600.00 | 16,900.00 | 16,900.00 | - | 13,704 |
| Nov 12, 2025 | 17,300.00 | 17,400.00 | 15,700.00 | 16,900.00 | 16,900.00 | -2.87% | 52,488 |
| Nov 11, 2025 | 17,400.00 | 17,500.00 | 16,900.00 | 17,400.00 | 17,400.00 | - | 15,130 |
| Nov 10, 2025 | 17,100.00 | 17,700.00 | 17,000.00 | 17,400.00 | 17,400.00 | 2.35% | 7,606 |
| Nov 7, 2025 | 17,000.00 | 17,700.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.30% | 6,040 |
| Nov 6, 2025 | 17,400.00 | 17,700.00 | 17,100.00 | 17,400.00 | 17,400.00 | - | 4,566 |
| Nov 5, 2025 | 17,000.00 | 17,700.00 | 17,000.00 | 17,400.00 | 17,400.00 | -2.25% | 4,100 |
| Nov 4, 2025 | 17,000.00 | 17,800.00 | 16,800.00 | 17,800.00 | 17,800.00 | 0.56% | 12,600 |
| Nov 3, 2025 | 16,900.00 | 17,700.00 | 16,800.00 | 17,700.00 | 17,700.00 | 4.73% | 15,980 |
| Oct 31, 2025 | 17,900.00 | 17,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.87% | 25,827 |
| Oct 30, 2025 | 17,900.00 | 18,000.00 | 17,400.00 | 17,400.00 | 17,400.00 | -3.33% | 25,530 |
| Oct 29, 2025 | 18,000.00 | 18,100.00 | 17,200.00 | 18,000.00 | 18,000.00 | 0.56% | 4,455 |
| Oct 28, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,900.00 | 17,900.00 | - | 2,890 |
| Oct 27, 2025 | 17,900.00 | 18,000.00 | 17,500.00 | 17,900.00 | 17,900.00 | 1.70% | 19,342 |
| Oct 24, 2025 | 17,600.00 | 18,000.00 | 17,200.00 | 17,600.00 | 17,600.00 | -5.38% | 11,024 |
| Oct 23, 2025 | 18,800.00 | 19,200.00 | 17,800.00 | 18,600.00 | 18,600.00 | 0.54% | 26,274 |
| Oct 22, 2025 | 16,900.00 | 18,900.00 | 16,900.00 | 18,500.00 | 18,500.00 | -1.07% | 128,555 |
| Oct 21, 2025 | 19,000.00 | 19,000.00 | 18,700.00 | 18,700.00 | 18,700.00 | -9.66% | 8,999 |
| Oct 20, 2025 | 21,500.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -10.00% | 39,015 |
| Oct 17, 2025 | 22,800.00 | 23,100.00 | 22,800.00 | 23,000.00 | 23,000.00 | - | 16,500 |
| Oct 16, 2025 | 23,200.00 | 23,200.00 | 23,000.00 | 23,000.00 | 23,000.00 | -0.86% | 6,640 |
| Oct 15, 2025 | 23,000.00 | 23,200.00 | 22,700.00 | 23,200.00 | 23,200.00 | 0.43% | 23,575 |
| Oct 14, 2025 | 23,000.00 | 23,200.00 | 23,000.00 | 23,100.00 | 23,100.00 | -0.86% | 2,700 |
| Oct 13, 2025 | 23,200.00 | 23,400.00 | 23,200.00 | 23,300.00 | 23,300.00 | - | 1,420 |
| Oct 10, 2025 | 22,900.00 | 23,300.00 | 22,900.00 | 23,300.00 | 23,300.00 | 1.75% | 37,415 |
| Oct 9, 2025 | 22,800.00 | 22,900.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.88% | 10,030 |