Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam
· Delayed Price · Currency is VND 5,470.00
-410.00 (-6.97%)
At close: Mar 9, 2026
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,470.00 | 5,600.00 | 5,470.00 | 5,470.00 | 5,470.00 | -6.97% | 3,419,551 |
| Mar 6, 2026 | 5,950.00 | 5,950.00 | 5,800.00 | 5,880.00 | 5,880.00 | -1.51% | 9,404,235 |
| Mar 5, 2026 | 5,990.00 | 6,070.00 | 5,850.00 | 5,970.00 | 5,970.00 | -0.33% | 11,377,730 |
| Mar 4, 2026 | 5,980.00 | 5,990.00 | 5,670.00 | 5,990.00 | 5,990.00 | - | 10,499,490 |
| Mar 3, 2026 | 6,020.00 | 6,080.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 8,731,973 |
| Mar 2, 2026 | 6,040.00 | 6,180.00 | 5,980.00 | 5,980.00 | 5,980.00 | -5.68% | 12,809,070 |
| Feb 27, 2026 | 6,430.00 | 6,430.00 | 6,290.00 | 6,340.00 | 6,340.00 | -2.31% | 9,991,024 |
| Feb 26, 2026 | 6,550.00 | 6,550.00 | 6,330.00 | 6,490.00 | 6,490.00 | -0.92% | 11,809,080 |
| Feb 25, 2026 | 6,640.00 | 6,640.00 | 6,480.00 | 6,550.00 | 6,550.00 | -1.50% | 10,260,610 |
| Feb 24, 2026 | 6,640.00 | 6,680.00 | 6,570.00 | 6,650.00 | 6,650.00 | - | 15,154,020 |
| Feb 23, 2026 | 6,590.00 | 6,670.00 | 6,550.00 | 6,650.00 | 6,650.00 | 1.06% | 16,179,420 |
| Feb 13, 2026 | 6,600.00 | 6,610.00 | 6,480.00 | 6,580.00 | 6,580.00 | -0.15% | 10,708,690 |
| Feb 12, 2026 | 6,620.00 | 6,640.00 | 6,560.00 | 6,590.00 | 6,590.00 | -0.45% | 5,525,083 |
| Feb 11, 2026 | 6,500.00 | 6,680.00 | 6,500.00 | 6,620.00 | 6,620.00 | 2.48% | 14,474,070 |
| Feb 10, 2026 | 6,540.00 | 6,570.00 | 6,410.00 | 6,460.00 | 6,460.00 | -1.22% | 7,138,972 |
| Feb 9, 2026 | 6,550.00 | 6,600.00 | 6,530.00 | 6,540.00 | 6,540.00 | 0.15% | 7,111,295 |
| Feb 6, 2026 | 6,570.00 | 6,610.00 | 6,470.00 | 6,530.00 | 6,530.00 | -1.95% | 10,664,587 |
| Feb 5, 2026 | 6,700.00 | 6,780.00 | 6,660.00 | 6,660.00 | 6,660.00 | -1.04% | 13,984,610 |
| Feb 4, 2026 | 6,800.00 | 6,820.00 | 6,660.00 | 6,730.00 | 6,730.00 | -0.74% | 12,172,770 |
| Feb 3, 2026 | 6,810.00 | 6,850.00 | 6,690.00 | 6,780.00 | 6,780.00 | -0.59% | 26,219,060 |
| Feb 2, 2026 | 6,940.00 | 6,940.00 | 6,680.00 | 6,820.00 | 6,820.00 | -1.73% | 17,989,680 |
| Jan 30, 2026 | 6,880.00 | 7,000.00 | 6,880.00 | 6,940.00 | 6,940.00 | 0.87% | 22,174,770 |
| Jan 29, 2026 | 6,700.00 | 7,090.00 | 6,700.00 | 6,880.00 | 6,880.00 | 2.69% | 30,880,420 |
| Jan 28, 2026 | 6,670.00 | 6,790.00 | 6,500.00 | 6,700.00 | 6,700.00 | 0.30% | 18,037,310 |
| Jan 27, 2026 | 6,740.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,680.00 | -0.89% | 15,272,960 |
| Jan 26, 2026 | 7,000.00 | 7,000.00 | 6,700.00 | 6,740.00 | 6,740.00 | -3.71% | 11,990,640 |
| Jan 23, 2026 | 7,150.00 | 7,150.00 | 6,890.00 | 7,000.00 | 7,000.00 | -1.96% | 18,589,936 |
| Jan 22, 2026 | 6,900.00 | 7,180.00 | 6,820.00 | 7,140.00 | 7,140.00 | 3.93% | 27,923,450 |
| Jan 21, 2026 | 7,020.00 | 7,020.00 | 6,800.00 | 6,870.00 | 6,870.00 | -2.41% | 12,819,825 |
| Jan 20, 2026 | 7,060.00 | 7,090.00 | 6,980.00 | 7,040.00 | 7,040.00 | -0.42% | 19,673,800 |
| Jan 19, 2026 | 7,100.00 | 7,130.00 | 7,000.00 | 7,070.00 | 7,070.00 | -0.42% | 16,458,450 |
| Jan 16, 2026 | 7,250.00 | 7,250.00 | 7,030.00 | 7,100.00 | 7,100.00 | -1.11% | 20,424,090 |
| Jan 15, 2026 | 7,010.00 | 7,240.00 | 6,900.00 | 7,180.00 | 7,180.00 | 2.13% | 25,754,970 |
| Jan 14, 2026 | 7,050.00 | 7,080.00 | 6,890.00 | 7,030.00 | 7,030.00 | 0.14% | 22,153,940 |
| Jan 13, 2026 | 6,950.00 | 7,100.00 | 6,920.00 | 7,020.00 | 7,020.00 | 0.43% | 23,028,400 |
| Jan 12, 2026 | 6,780.00 | 6,990.00 | 6,530.00 | 6,990.00 | 6,990.00 | 2.95% | 24,028,240 |
| Jan 9, 2026 | 7,080.00 | 7,100.00 | 6,750.00 | 6,790.00 | 6,790.00 | -4.23% | 11,244,090 |
| Jan 8, 2026 | 7,250.00 | 7,250.00 | 6,960.00 | 7,090.00 | 7,090.00 | 1.87% | 13,957,770 |
| Jan 7, 2026 | 6,760.00 | 6,960.00 | 6,720.00 | 6,960.00 | 6,960.00 | 2.50% | 18,270,390 |
| Jan 6, 2026 | 6,850.00 | 6,860.00 | 6,690.00 | 6,790.00 | 6,790.00 | -0.88% | 9,044,733 |
| Jan 5, 2026 | 6,890.00 | 6,900.00 | 6,780.00 | 6,850.00 | 6,850.00 | -0.58% | 8,600,255 |
| Dec 31, 2025 | 6,920.00 | 6,920.00 | 6,790.00 | 6,890.00 | 6,890.00 | -0.14% | 8,760,803 |
| Dec 30, 2025 | 6,950.00 | 6,960.00 | 6,830.00 | 6,900.00 | 6,900.00 | -0.86% | 8,428,451 |
| Dec 29, 2025 | 6,920.00 | 6,960.00 | 6,800.00 | 6,960.00 | 6,960.00 | 0.87% | 11,847,470 |
| Dec 26, 2025 | 6,990.00 | 7,000.00 | 6,700.00 | 6,900.00 | 6,900.00 | -1.43% | 8,808,128 |
| Dec 25, 2025 | 7,080.00 | 7,110.00 | 6,990.00 | 7,000.00 | 7,000.00 | -0.99% | 8,212,035 |
| Dec 24, 2025 | 7,100.00 | 7,100.00 | 6,990.00 | 7,070.00 | 7,070.00 | - | 11,477,860 |
| Dec 23, 2025 | 7,150.00 | 7,190.00 | 7,050.00 | 7,070.00 | 7,070.00 | -1.26% | 8,542,878 |
| Dec 22, 2025 | 7,120.00 | 7,180.00 | 7,080.00 | 7,160.00 | 7,160.00 | 1.13% | 11,360,250 |
| Dec 19, 2025 | 7,060.00 | 7,090.00 | 7,000.00 | 7,080.00 | 7,080.00 | 0.14% | 8,030,410 |
| Dec 18, 2025 | 7,110.00 | 7,110.00 | 7,040.00 | 7,070.00 | 7,070.00 | -0.42% | 6,140,534 |
| Dec 17, 2025 | 7,120.00 | 7,150.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.28% | 7,017,471 |
| Dec 16, 2025 | 7,050.00 | 7,240.00 | 6,890.00 | 7,120.00 | 7,120.00 | 1.57% | 9,604,981 |
| Dec 15, 2025 | 7,070.00 | 7,100.00 | 6,930.00 | 7,010.00 | 7,010.00 | -0.85% | 5,100,576 |
| Dec 12, 2025 | 7,380.00 | 7,390.00 | 6,990.00 | 7,070.00 | 7,070.00 | -4.07% | 6,642,858 |
| Dec 11, 2025 | 7,400.00 | 7,480.00 | 7,350.00 | 7,370.00 | 7,370.00 | -0.14% | 16,170,820 |
| Dec 10, 2025 | 7,230.00 | 7,380.00 | 7,170.00 | 7,380.00 | 7,380.00 | 2.07% | 6,233,119 |
| Dec 9, 2025 | 7,300.00 | 7,330.00 | 7,110.00 | 7,230.00 | 7,230.00 | -1.23% | 11,650,530 |
| Dec 8, 2025 | 7,430.00 | 7,450.00 | 7,260.00 | 7,320.00 | 7,320.00 | -1.48% | 9,878,569 |
| Dec 5, 2025 | 7,630.00 | 7,630.00 | 7,430.00 | 7,430.00 | 7,430.00 | -1.85% | 10,662,070 |
| Dec 4, 2025 | 7,490.00 | 7,610.00 | 7,490.00 | 7,570.00 | 7,570.00 | 0.80% | 11,242,080 |
| Dec 3, 2025 | 7,450.00 | 7,540.00 | 7,390.00 | 7,510.00 | 7,510.00 | 0.94% | 14,338,480 |
| Dec 2, 2025 | 7,520.00 | 7,520.00 | 7,300.00 | 7,440.00 | 7,440.00 | -0.80% | 9,146,971 |
| Dec 1, 2025 | 7,530.00 | 7,580.00 | 7,450.00 | 7,500.00 | 7,500.00 | -0.13% | 10,375,670 |
| Nov 28, 2025 | 7,580.00 | 7,580.00 | 7,380.00 | 7,510.00 | 7,510.00 | -0.40% | 15,651,370 |
| Nov 27, 2025 | 7,500.00 | 7,640.00 | 7,480.00 | 7,540.00 | 7,540.00 | 0.67% | 13,662,010 |
| Nov 26, 2025 | 7,630.00 | 7,630.00 | 7,470.00 | 7,490.00 | 7,490.00 | -1.19% | 13,792,560 |
| Nov 25, 2025 | 7,780.00 | 7,800.00 | 7,510.00 | 7,580.00 | 7,580.00 | -2.32% | 12,015,844 |
| Nov 24, 2025 | 7,560.00 | 7,790.00 | 7,560.00 | 7,760.00 | 7,760.00 | 2.65% | 17,175,030 |
| Nov 21, 2025 | 7,520.00 | 7,560.00 | 7,400.00 | 7,560.00 | 7,560.00 | 0.13% | 10,354,090 |
| Nov 20, 2025 | 7,600.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,550.00 | -0.26% | 8,628,094 |
| Nov 19, 2025 | 7,710.00 | 7,720.00 | 7,450.00 | 7,570.00 | 7,570.00 | -1.94% | 7,916,201 |
| Nov 18, 2025 | 7,690.00 | 7,790.00 | 7,600.00 | 7,720.00 | 7,720.00 | -0.90% | 8,681,130 |
| Nov 17, 2025 | 7,650.00 | 7,980.00 | 7,600.00 | 7,790.00 | 7,790.00 | 2.50% | 16,144,150 |
| Nov 14, 2025 | 7,500.00 | 7,640.00 | 7,450.00 | 7,600.00 | 7,600.00 | 1.33% | 10,097,920 |
| Nov 13, 2025 | 7,690.00 | 7,690.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.47% | 6,329,322 |
| Nov 12, 2025 | 7,300.00 | 7,690.00 | 7,220.00 | 7,690.00 | 7,690.00 | 6.81% | 13,800,650 |
| Nov 11, 2025 | 7,580.00 | 7,580.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.39% | 10,708,600 |
| Nov 10, 2025 | 7,560.00 | 7,860.00 | 7,490.00 | 7,610.00 | 7,610.00 | -3.18% | 12,577,830 |
| Nov 7, 2025 | 8,050.00 | 8,050.00 | 7,680.00 | 7,860.00 | 7,860.00 | -4.15% | 15,816,340 |
| Nov 6, 2025 | 8,030.00 | 8,200.00 | 7,750.00 | 8,200.00 | 8,200.00 | - | 14,882,910 |
| Nov 5, 2025 | 8,700.00 | 8,700.00 | 8,160.00 | 8,200.00 | 8,200.00 | -5.75% | 15,065,630 |
| Nov 4, 2025 | 8,300.00 | 8,700.00 | 7,730.00 | 8,700.00 | 8,700.00 | 4.69% | 43,212,080 |
| Nov 3, 2025 | 8,570.00 | 8,700.00 | 8,050.00 | 8,310.00 | 8,310.00 | -2.24% | 19,988,820 |
| Oct 31, 2025 | 8,300.00 | 8,760.00 | 7,950.00 | 8,500.00 | 8,500.00 | 3.66% | 25,038,570 |
| Oct 30, 2025 | 7,960.00 | 8,200.00 | 7,820.00 | 8,200.00 | 8,200.00 | 6.91% | 30,711,300 |
| Oct 29, 2025 | 7,150.00 | 7,670.00 | 7,090.00 | 7,670.00 | 7,670.00 | 6.97% | 32,470,000 |
| Oct 28, 2025 | 7,100.00 | 7,200.00 | 6,940.00 | 7,170.00 | 7,170.00 | 0.28% | 27,725,250 |
| Oct 27, 2025 | 7,250.00 | 7,300.00 | 6,950.00 | 7,150.00 | 7,150.00 | 0.14% | 17,930,970 |
| Oct 24, 2025 | 7,010.00 | 7,150.00 | 6,900.00 | 7,140.00 | 7,140.00 | 0.56% | 20,255,600 |
| Oct 23, 2025 | 7,150.00 | 7,160.00 | 7,040.00 | 7,100.00 | 7,100.00 | -0.14% | 15,009,080 |
| Oct 22, 2025 | 7,180.00 | 7,180.00 | 6,920.00 | 7,110.00 | 7,110.00 | 3.04% | 12,787,920 |
| Oct 21, 2025 | 6,650.00 | 6,950.00 | 6,510.00 | 6,900.00 | 6,900.00 | 5.99% | 19,034,720 |
| Oct 20, 2025 | 7,000.00 | 7,190.00 | 6,510.00 | 6,510.00 | 6,510.00 | -7.00% | 12,179,320 |
| Oct 17, 2025 | 7,030.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | -0.71% | 15,265,270 |
| Oct 16, 2025 | 7,150.00 | 7,210.00 | 7,050.00 | 7,050.00 | 7,050.00 | -1.40% | 16,675,240 |
| Oct 15, 2025 | 7,200.00 | 7,280.00 | 7,070.00 | 7,150.00 | 7,150.00 | -0.69% | 11,205,960 |
| Oct 14, 2025 | 7,200.00 | 7,280.00 | 7,060.00 | 7,200.00 | 7,200.00 | 0.56% | 20,177,550 |
| Oct 13, 2025 | 6,950.00 | 7,200.00 | 6,890.00 | 7,160.00 | 7,160.00 | 1.70% | 23,034,930 |
| Oct 10, 2025 | 6,900.00 | 7,050.00 | 6,870.00 | 7,040.00 | 7,040.00 | 1.15% | 12,528,430 |