Kien Hung JSC (HNX:KHS)
Vietnam
· Delayed Price · Currency is VND 16,200
-100 (-0.61%)
At close: Dec 3, 2025
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 22,800.00 | 22,900.00 | 22,600.00 | 22,700.00 | 22,700.00 | 0.44% | 21,843 |
| Oct 7, 2025 | 22,700.00 | 22,800.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 33,020 |
| Oct 6, 2025 | 23,000.00 | 23,100.00 | 22,600.00 | 22,600.00 | 22,600.00 | -1.74% | 32,460 |
| Oct 3, 2025 | 22,900.00 | 23,000.00 | 22,600.00 | 23,000.00 | 23,000.00 | - | 12,590 |
| Oct 2, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 23,000.00 | 23,000.00 | - | 25,030 |
| Oct 1, 2025 | 22,800.00 | 23,000.00 | 22,800.00 | 23,000.00 | 23,000.00 | 0.44% | 2,420 |
| Sep 30, 2025 | 22,700.00 | 22,900.00 | 22,600.00 | 22,900.00 | 22,900.00 | 0.44% | 5,730 |
| Sep 29, 2025 | 23,500.00 | 23,500.00 | 22,800.00 | 22,800.00 | 22,800.00 | -2.15% | 45,070 |
| Sep 26, 2025 | 23,900.00 | 23,900.00 | 23,100.00 | 23,300.00 | 23,300.00 | -0.85% | 20,551 |
| Sep 25, 2025 | 23,000.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,500.00 | 1.73% | 23,431 |
| Sep 24, 2025 | 22,100.00 | 23,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 4.52% | 90,871 |
| Sep 23, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,100.00 | 22,100.00 | - | 10,730 |
| Sep 22, 2025 | 22,200.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.78% | 5,650 |
| Sep 19, 2025 | 22,200.00 | 22,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | - | 18,450 |
| Sep 18, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,500.00 | 22,500.00 | -1.32% | 5,621 |
| Sep 17, 2025 | 22,200.00 | 22,800.00 | 22,100.00 | 22,800.00 | 22,800.00 | 1.33% | 9,642 |
| Sep 16, 2025 | 22,700.00 | 22,700.00 | 22,300.00 | 22,500.00 | 22,500.00 | - | 9,714 |
| Sep 15, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.32% | 16,300 |
| Sep 12, 2025 | 22,700.00 | 22,800.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 2,956 |
| Sep 11, 2025 | 23,000.00 | 23,900.00 | 22,400.00 | 22,800.00 | 22,800.00 | 0.44% | 15,900 |
| Sep 10, 2025 | 22,700.00 | 22,700.00 | 22,400.00 | 22,700.00 | 22,700.00 | -1.30% | 1,987 |
| Sep 9, 2025 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 4.55% | 500 |
| Sep 8, 2025 | 23,100.00 | 23,100.00 | 21,600.00 | 22,000.00 | 22,000.00 | -6.38% | 31,730 |
| Sep 5, 2025 | 23,200.00 | 23,800.00 | 23,100.00 | 23,500.00 | 23,500.00 | 0.43% | 8,832 |
| Sep 4, 2025 | 24,000.00 | 24,100.00 | 23,300.00 | 23,400.00 | 23,400.00 | -2.50% | 5,080 |
| Sep 3, 2025 | 23,700.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1.27% | 17,613 |
| Aug 29, 2025 | 23,900.00 | 23,900.00 | 23,200.00 | 23,700.00 | 23,700.00 | - | 22,472 |
| Aug 28, 2025 | 22,700.00 | 24,000.00 | 22,700.00 | 23,700.00 | 23,700.00 | 4.41% | 12,346 |
| Aug 27, 2025 | 22,500.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 16,212 |
| Aug 26, 2025 | 22,300.00 | 22,800.00 | 22,300.00 | 22,800.00 | 22,800.00 | 1.79% | 4,476 |
| Aug 25, 2025 | 22,100.00 | 22,400.00 | 22,100.00 | 22,400.00 | 22,400.00 | 0.90% | 9,900 |
| Aug 22, 2025 | 22,200.00 | 23,000.00 | 21,900.00 | 22,200.00 | 22,200.00 | - | 8,305 |
| Aug 21, 2025 | 21,600.00 | 23,000.00 | 21,600.00 | 22,200.00 | 22,200.00 | 1.83% | 29,589 |
| Aug 20, 2025 | 21,600.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.46% | 27,793 |
| Aug 19, 2025 | 21,600.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | - | 21,439 |
| Aug 18, 2025 | 21,700.00 | 22,000.00 | 21,200.00 | 21,900.00 | 21,900.00 | 0.46% | 108,430 |
| Aug 15, 2025 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -1.36% | 8,500 |
| Aug 14, 2025 | 21,700.00 | 22,100.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1.84% | 33,400 |
| Aug 13, 2025 | 21,600.00 | 22,100.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.46% | 33,050 |
| Aug 12, 2025 | 21,800.00 | 21,800.00 | 21,400.00 | 21,600.00 | 21,600.00 | 0.47% | 9,250 |
| Aug 11, 2025 | 21,500.00 | 21,800.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.46% | 16,755 |
| Aug 8, 2025 | 21,400.00 | 21,900.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.92% | 27,900 |
| Aug 7, 2025 | 22,000.00 | 22,000.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.91% | 14,875 |
| Aug 6, 2025 | 22,000.00 | 22,200.00 | 21,400.00 | 22,000.00 | 22,000.00 | -0.90% | 14,200 |
| Aug 5, 2025 | 22,100.00 | 22,200.00 | 21,400.00 | 22,200.00 | 22,200.00 | -2.20% | 40,300 |
| Aug 4, 2025 | 22,600.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | -0.44% | 4,600 |
| Aug 1, 2025 | 23,200.00 | 23,200.00 | 22,200.00 | 22,800.00 | 22,800.00 | -1.72% | 6,833 |
| Jul 31, 2025 | 22,400.00 | 23,200.00 | 22,000.00 | 23,200.00 | 23,200.00 | 3.11% | 43,500 |
| Jul 30, 2025 | 21,600.00 | 22,500.00 | 21,400.00 | 22,500.00 | 22,500.00 | 5.14% | 2,310 |
| Jul 29, 2025 | 22,500.00 | 22,500.00 | 21,400.00 | 21,400.00 | 21,400.00 | -6.14% | 56,300 |
| Jul 28, 2025 | 22,600.00 | 23,300.00 | 21,900.00 | 22,800.00 | 22,800.00 | 1.33% | 45,600 |
| Jul 25, 2025 | 23,000.00 | 23,500.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.60% | 32,148 |
| Jul 24, 2025 | 24,500.00 | 24,800.00 | 23,100.00 | 23,100.00 | 23,100.00 | -3.75% | 23,954 |
| Jul 23, 2025 | 25,000.00 | 25,000.00 | 23,700.00 | 24,000.00 | 24,000.00 | -8.75% | 51,160 |
| Jul 22, 2025 | 25,600.00 | 26,800.00 | 23,100.00 | 26,300.00 | 26,300.00 | 2.73% | 284,200 |
| Jul 21, 2025 | 28,000.00 | 28,000.00 | 25,600.00 | 25,600.00 | 25,600.00 | -9.86% | 101,201 |
| Jul 18, 2025 | 26,800.00 | 29,000.00 | 26,700.00 | 28,400.00 | 28,400.00 | 4.41% | 44,900 |
| Jul 17, 2025 | 26,700.00 | 27,400.00 | 26,700.00 | 27,200.00 | 27,200.00 | 0.37% | 26,600 |