Kien Hung JSC (HNX:KHS)
Vietnam
· Delayed Price · Currency is VND 15,100
+200 (1.34%)
At close: Apr 28, 2026
Kien Hung JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,700.00 | 15,100.00 | 14,700.00 | 15,100.00 | 15,100.00 | 1.34% | 3,947 |
| Apr 24, 2026 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | 1.36% | 4,802 |
| Apr 23, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1.38% | 939,129 |
| Apr 22, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 9,109 |
| Apr 21, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 6,110 |
| Apr 20, 2026 | 15,000.00 | 15,100.00 | 14,300.00 | 15,100.00 | 15,100.00 | 1.34% | 5,929 |
| Apr 17, 2026 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -4.49% | 13,712 |
| Apr 16, 2026 | 15,800.00 | 15,800.00 | 15,000.00 | 15,600.00 | 15,600.00 | -3.11% | 9,687 |
| Apr 15, 2026 | 16,100.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | -1.23% | 5,082 |
| Apr 14, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 0.62% | 150 |
| Apr 13, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 1.25% | 6,713 |
| Apr 10, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 1.91% | 7,000 |
| Apr 9, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 15,700 |
| Apr 8, 2026 | 15,800.00 | 16,300.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 11,511 |
| Apr 7, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 1,600 |
| Apr 6, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.94% | 10,800 |
| Apr 3, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 3,600 |
| Apr 2, 2026 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | 0.65% | 1,900 |
| Apr 1, 2026 | 15,700.00 | 15,800.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 4,851 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 9,877 |
| Mar 30, 2026 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 300 |
| Mar 27, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 100 |
| Mar 26, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 200 |
| Mar 25, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 3,943 |
| Mar 24, 2026 | 16,000.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 1,400 |
| Mar 23, 2026 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | - | 2,100 |
| Mar 20, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | 0.63% | 2,700 |
| Mar 19, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 3,900 |
| Mar 18, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | -0.61% | 2,452 |
| Mar 17, 2026 | 16,300.00 | 16,300.00 | 15,600.00 | 16,300.00 | 16,300.00 | -2.98% | 4,600 |
| Mar 16, 2026 | 17,000.00 | 17,200.00 | 16,700.00 | 16,800.00 | 15,800.00 | -2.89% | 133,462 |
| Mar 13, 2026 | 17,200.00 | 17,400.00 | 17,200.00 | 17,300.00 | 16,270.24 | -0.57% | 1,230 |
| Mar 12, 2026 | 16,800.00 | 17,500.00 | 16,400.00 | 17,400.00 | 16,364.29 | 6.75% | 21,190 |
| Mar 11, 2026 | 16,400.00 | 16,700.00 | 16,000.00 | 16,300.00 | 15,329.76 | 1.88% | 92,550 |
| Mar 10, 2026 | 15,800.00 | 16,600.00 | 15,800.00 | 16,000.00 | 15,047.62 | 4.58% | 25,415 |
| Mar 9, 2026 | 16,600.00 | 16,800.00 | 15,200.00 | 15,300.00 | 14,389.29 | -8.93% | 66,177 |
| Mar 6, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,800.00 | - | 820 |
| Mar 5, 2026 | 16,900.00 | 17,000.00 | 16,500.00 | 16,800.00 | 15,800.00 | 1.20% | 17,400 |
| Mar 4, 2026 | 16,800.00 | 17,000.00 | 16,400.00 | 16,600.00 | 15,611.90 | -2.35% | 29,524 |
| Mar 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,988.10 | - | 1,400 |
| Mar 2, 2026 | 17,400.00 | 17,400.00 | 16,500.00 | 17,000.00 | 15,988.10 | -2.86% | 18,814 |
| Feb 27, 2026 | 17,300.00 | 17,500.00 | 17,100.00 | 17,500.00 | 16,458.33 | 0.57% | 12,950 |
| Feb 26, 2026 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 16,364.29 | -1.69% | 4,601 |
| Feb 25, 2026 | 17,400.00 | 17,700.00 | 17,400.00 | 17,700.00 | 16,646.43 | 1.72% | 2,536 |
| Feb 24, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 16,364.29 | -0.57% | 3,500 |
| Feb 23, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 16,458.33 | -0.57% | 2,200 |
| Feb 13, 2026 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 16,552.38 | -0.56% | 3,700 |
| Feb 12, 2026 | 17,700.00 | 17,700.00 | 17,700.00 | 17,700.00 | 16,646.43 | 1.14% | 100 |
| Feb 11, 2026 | 17,600.00 | 17,900.00 | 17,500.00 | 17,500.00 | 16,458.33 | -2.78% | 10,200 |
| Feb 10, 2026 | 17,800.00 | 18,000.00 | 17,400.00 | 18,000.00 | 16,928.57 | 1.69% | 8,200 |
| Feb 9, 2026 | 18,400.00 | 18,400.00 | 17,400.00 | 17,700.00 | 16,646.43 | 2.31% | 17,923 |
| Feb 6, 2026 | 17,600.00 | 17,600.00 | 17,300.00 | 17,300.00 | 16,270.24 | -3.89% | 33,302 |
| Feb 4, 2026 | 18,100.00 | 18,100.00 | 17,700.00 | 18,000.00 | 16,928.57 | - | 5,700 |
| Feb 3, 2026 | 18,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | 16,928.57 | -1.64% | 10,375 |
| Feb 2, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 17,210.71 | -0.54% | 7,193 |
| Jan 30, 2026 | 18,100.00 | 18,500.00 | 18,100.00 | 18,400.00 | 17,304.76 | -0.54% | 11,700 |
| Jan 29, 2026 | 18,000.00 | 18,700.00 | 18,000.00 | 18,500.00 | 17,398.81 | 0.54% | 24,201 |
| Jan 28, 2026 | 18,400.00 | 18,500.00 | 18,000.00 | 18,400.00 | 17,304.76 | - | 16,600 |
| Jan 27, 2026 | 18,300.00 | 18,600.00 | 18,000.00 | 18,400.00 | 17,304.76 | 0.55% | 18,000 |
| Jan 26, 2026 | 18,300.00 | 18,300.00 | 18,000.00 | 18,300.00 | 17,210.71 | 1.10% | 37,710 |
| Jan 23, 2026 | 18,200.00 | 18,300.00 | 18,000.00 | 18,100.00 | 17,022.62 | 0.56% | 17,330 |
| Jan 22, 2026 | 18,200.00 | 18,400.00 | 18,000.00 | 18,000.00 | 16,928.57 | -1.64% | 26,901 |
| Jan 21, 2026 | 18,100.00 | 18,300.00 | 18,000.00 | 18,300.00 | 17,210.71 | 1.67% | 22,345 |
| Jan 20, 2026 | 17,500.00 | 18,200.00 | 17,300.00 | 18,000.00 | 16,928.57 | 2.86% | 47,500 |
| Jan 19, 2026 | 18,100.00 | 18,100.00 | 17,300.00 | 17,500.00 | 16,458.33 | -5.91% | 35,066 |
| Jan 16, 2026 | 18,400.00 | 18,600.00 | 18,400.00 | 18,600.00 | 17,492.86 | 0.54% | 3,300 |
| Jan 15, 2026 | 18,200.00 | 18,500.00 | 18,000.00 | 18,500.00 | 17,398.81 | 0.54% | 23,850 |
| Jan 14, 2026 | 18,100.00 | 18,600.00 | 18,000.00 | 18,400.00 | 17,304.76 | -1.60% | 23,021 |
| Jan 13, 2026 | 18,200.00 | 18,800.00 | 18,000.00 | 18,700.00 | 17,586.90 | -0.53% | 37,400 |
| Jan 12, 2026 | 18,100.00 | 19,000.00 | 18,000.00 | 18,800.00 | 17,680.95 | -1.57% | 41,100 |
| Jan 9, 2026 | 18,400.00 | 19,100.00 | 18,000.00 | 19,100.00 | 17,963.10 | 1.06% | 3,650 |
| Jan 8, 2026 | 18,700.00 | 18,900.00 | 18,300.00 | 18,900.00 | 17,775.00 | 3.85% | 6,250 |
| Jan 7, 2026 | 18,500.00 | 18,900.00 | 18,200.00 | 18,200.00 | 17,116.67 | -2.67% | 8,100 |
| Jan 6, 2026 | 18,500.00 | 18,700.00 | 18,500.00 | 18,700.00 | 17,586.90 | 1.08% | 2,100 |
| Jan 5, 2026 | 18,100.00 | 18,600.00 | 18,100.00 | 18,500.00 | 17,398.81 | 2.21% | 8,600 |
| Dec 31, 2025 | 17,100.00 | 18,100.00 | 17,000.00 | 18,100.00 | 17,022.62 | 4.02% | 76,930 |
| Dec 30, 2025 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 16,364.29 | 0.58% | 2,150 |
| Dec 29, 2025 | 17,200.00 | 17,300.00 | 17,000.00 | 17,300.00 | 16,270.24 | 0.58% | 3,651 |
| Dec 26, 2025 | 17,100.00 | 17,200.00 | 17,000.00 | 17,200.00 | 16,176.19 | 0.58% | 7,100 |
| Dec 25, 2025 | 17,000.00 | 17,100.00 | 17,000.00 | 17,100.00 | 16,082.14 | 0.59% | 3,000 |
| Dec 24, 2025 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 15,988.10 | -1.73% | 12,300 |
| Dec 23, 2025 | 17,400.00 | 17,400.00 | 17,200.00 | 17,300.00 | 16,270.24 | - | 701 |
| Dec 22, 2025 | 17,200.00 | 17,400.00 | 17,000.00 | 17,300.00 | 16,270.24 | 0.58% | 6,607 |
| Dec 19, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 17,200.00 | 16,176.19 | 0.58% | 15,200 |
| Dec 18, 2025 | 16,900.00 | 17,100.00 | 16,800.00 | 17,100.00 | 16,082.14 | 1.79% | 45,300 |
| Dec 17, 2025 | 16,700.00 | 16,800.00 | 16,700.00 | 16,800.00 | 15,800.00 | 0.60% | 8,443 |
| Dec 16, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 15,705.95 | - | 19,600 |
| Dec 15, 2025 | 16,500.00 | 16,700.00 | 16,500.00 | 16,700.00 | 15,705.95 | - | 15,300 |
| Dec 12, 2025 | 16,800.00 | 16,800.00 | 16,600.00 | 16,700.00 | 15,705.95 | -1.18% | 29,505 |
| Dec 11, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,900.00 | 15,894.05 | 0.60% | 16,700 |
| Dec 10, 2025 | 16,600.00 | 16,900.00 | 16,600.00 | 16,800.00 | 15,800.00 | - | 21,300 |
| Dec 9, 2025 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 15,800.00 | - | 36,224 |
| Dec 8, 2025 | 16,400.00 | 16,900.00 | 16,400.00 | 16,800.00 | 15,800.00 | 2.44% | 29,130 |
| Dec 5, 2025 | 16,300.00 | 16,500.00 | 16,200.00 | 16,400.00 | 15,423.81 | 1.23% | 17,150 |
| Dec 4, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,200.00 | 15,235.71 | - | 20,311 |
| Dec 3, 2025 | 16,300.00 | 16,400.00 | 16,000.00 | 16,200.00 | 15,235.71 | -0.61% | 6,103 |
| Dec 2, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 15,329.76 | -0.61% | 11,336 |
| Dec 1, 2025 | 16,500.00 | 16,500.00 | 16,300.00 | 16,400.00 | 15,423.81 | - | 2,861 |
| Nov 28, 2025 | 16,500.00 | 16,600.00 | 16,400.00 | 16,400.00 | 15,423.81 | -1.20% | 44,293 |
| Nov 27, 2025 | 16,600.00 | 16,600.00 | 16,500.00 | 16,600.00 | 15,611.90 | -1.19% | 19,996 |