Khai Hoan Land Group JSC (HOSE:KHG)
Vietnam
· Delayed Price · Currency is VND 7,570.00
+60.00 (0.80%)
At close: Dec 4, 2025
Khai Hoan Land Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 6,980.00 | 6,980.00 | 6,830.00 | 6,960.00 | 6,960.00 | -0.29% | 14,369,290 |
| Oct 8, 2025 | 6,990.00 | 6,990.00 | 6,750.00 | 6,980.00 | 6,980.00 | 2.80% | 11,138,490 |
| Oct 7, 2025 | 6,850.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,790.00 | -0.15% | 7,148,452 |
| Oct 6, 2025 | 6,700.00 | 6,880.00 | 6,690.00 | 6,800.00 | 6,800.00 | 1.19% | 9,298,110 |
| Oct 3, 2025 | 6,720.00 | 6,720.00 | 6,600.00 | 6,720.00 | 6,720.00 | -0.44% | 8,349,774 |
| Oct 2, 2025 | 6,760.00 | 6,770.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.44% | 6,512,499 |
| Oct 1, 2025 | 6,800.00 | 6,800.00 | 6,740.00 | 6,780.00 | 6,780.00 | -0.29% | 1,985,690 |
| Sep 30, 2025 | 7,010.00 | 7,040.00 | 6,770.00 | 6,800.00 | 6,800.00 | -3.00% | 7,004,454 |
| Sep 29, 2025 | 7,020.00 | 7,070.00 | 6,990.00 | 7,010.00 | 7,010.00 | -0.85% | 4,347,783 |
| Sep 26, 2025 | 7,030.00 | 7,070.00 | 7,030.00 | 7,070.00 | 7,070.00 | - | 5,530,693 |
| Sep 25, 2025 | 7,000.00 | 7,100.00 | 6,990.00 | 7,070.00 | 7,070.00 | 0.43% | 6,560,365 |
| Sep 24, 2025 | 6,980.00 | 7,050.00 | 6,850.00 | 7,040.00 | 7,040.00 | 0.86% | 8,591,343 |
| Sep 23, 2025 | 7,020.00 | 7,030.00 | 6,920.00 | 6,980.00 | 6,980.00 | -0.29% | 6,059,437 |
| Sep 22, 2025 | 7,090.00 | 7,090.00 | 6,910.00 | 7,000.00 | 7,000.00 | -1.27% | 7,874,131 |
| Sep 19, 2025 | 7,070.00 | 7,100.00 | 6,980.00 | 7,090.00 | 7,090.00 | - | 9,522,375 |
| Sep 18, 2025 | 7,130.00 | 7,130.00 | 6,990.00 | 7,090.00 | 7,090.00 | -0.70% | 7,387,177 |
| Sep 17, 2025 | 7,140.00 | 7,150.00 | 6,990.00 | 7,140.00 | 7,140.00 | -0.14% | 11,330,880 |
| Sep 16, 2025 | 7,290.00 | 7,290.00 | 7,100.00 | 7,150.00 | 7,150.00 | -1.11% | 9,991,462 |
| Sep 15, 2025 | 7,200.00 | 7,270.00 | 7,120.00 | 7,230.00 | 7,230.00 | -0.14% | 9,133,533 |
| Sep 12, 2025 | 7,190.00 | 7,240.00 | 7,100.00 | 7,240.00 | 7,240.00 | 0.70% | 13,836,410 |
| Sep 11, 2025 | 7,040.00 | 7,190.00 | 6,920.00 | 7,190.00 | 7,190.00 | 0.56% | 12,314,580 |
| Sep 10, 2025 | 7,100.00 | 7,150.00 | 6,980.00 | 7,150.00 | 7,150.00 | 0.70% | 8,248,951 |
| Sep 9, 2025 | 7,000.00 | 7,100.00 | 6,810.00 | 7,100.00 | 7,100.00 | 1.14% | 9,000,736 |
| Sep 8, 2025 | 7,170.00 | 7,170.00 | 6,910.00 | 7,020.00 | 7,020.00 | -2.50% | 10,723,620 |
| Sep 5, 2025 | 7,300.00 | 7,340.00 | 7,200.00 | 7,200.00 | 7,200.00 | -0.55% | 15,178,710 |
| Sep 4, 2025 | 7,400.00 | 7,420.00 | 7,200.00 | 7,240.00 | 7,240.00 | -1.50% | 10,211,310 |
| Sep 3, 2025 | 7,220.00 | 7,350.00 | 7,120.00 | 7,350.00 | 7,350.00 | 2.08% | 13,858,370 |
| Aug 29, 2025 | 6,860.00 | 7,220.00 | 6,820.00 | 7,200.00 | 7,200.00 | 4.65% | 22,351,020 |
| Aug 28, 2025 | 6,800.00 | 6,910.00 | 6,790.00 | 6,880.00 | 6,880.00 | - | 7,578,516 |
| Aug 27, 2025 | 6,860.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,880.00 | - | 7,149,657 |
| Aug 26, 2025 | 6,650.00 | 6,880.00 | 6,570.00 | 6,880.00 | 6,880.00 | 2.69% | 11,882,690 |
| Aug 25, 2025 | 6,860.00 | 6,860.00 | 6,400.00 | 6,700.00 | 6,700.00 | -1.47% | 9,184,602 |
| Aug 22, 2025 | 6,950.00 | 6,950.00 | 6,510.00 | 6,800.00 | 6,800.00 | -2.44% | 17,486,240 |
| Aug 21, 2025 | 7,020.00 | 7,090.00 | 6,850.00 | 6,970.00 | 6,970.00 | -1.27% | 7,540,439 |
| Aug 20, 2025 | 7,230.00 | 7,230.00 | 6,800.00 | 7,060.00 | 7,060.00 | -2.35% | 10,316,520 |
| Aug 19, 2025 | 7,140.00 | 7,290.00 | 7,040.00 | 7,230.00 | 7,230.00 | 1.97% | 13,123,250 |
| Aug 18, 2025 | 6,970.00 | 7,100.00 | 6,890.00 | 7,090.00 | 7,090.00 | -0.84% | 8,539,795 |
| Aug 15, 2025 | 7,290.00 | 7,290.00 | 6,960.00 | 7,150.00 | 7,150.00 | -2.05% | 15,693,150 |
| Aug 14, 2025 | 7,450.00 | 7,450.00 | 7,220.00 | 7,300.00 | 7,300.00 | -0.54% | 13,250,860 |
| Aug 13, 2025 | 7,270.00 | 7,490.00 | 7,140.00 | 7,340.00 | 7,340.00 | 0.27% | 17,173,770 |
| Aug 12, 2025 | 7,360.00 | 7,370.00 | 7,090.00 | 7,320.00 | 7,320.00 | -0.81% | 18,086,020 |
| Aug 11, 2025 | 7,050.00 | 7,490.00 | 7,050.00 | 7,380.00 | 7,380.00 | 4.98% | 22,773,030 |
| Aug 8, 2025 | 6,960.00 | 7,090.00 | 6,840.00 | 7,030.00 | 7,030.00 | 0.86% | 18,498,540 |
| Aug 7, 2025 | 6,770.00 | 6,970.00 | 6,720.00 | 6,970.00 | 6,970.00 | 2.95% | 23,244,730 |
| Aug 6, 2025 | 6,740.00 | 6,840.00 | 6,660.00 | 6,770.00 | 6,770.00 | -0.44% | 12,862,180 |
| Aug 5, 2025 | 6,940.00 | 6,970.00 | 6,400.00 | 6,800.00 | 6,800.00 | - | 17,135,670 |
| Aug 4, 2025 | 6,690.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 1.34% | 15,696,000 |
| Aug 1, 2025 | 6,700.00 | 6,780.00 | 6,540.00 | 6,710.00 | 6,710.00 | 0.15% | 9,612,932 |
| Jul 31, 2025 | 6,720.00 | 6,750.00 | 6,470.00 | 6,700.00 | 6,700.00 | -0.74% | 10,105,160 |
| Jul 30, 2025 | 6,650.00 | 6,780.00 | 6,360.00 | 6,750.00 | 6,750.00 | 2.27% | 16,472,220 |
| Jul 29, 2025 | 7,130.00 | 7,130.00 | 6,600.00 | 6,600.00 | 6,600.00 | -6.91% | 14,231,620 |
| Jul 28, 2025 | 6,980.00 | 7,150.00 | 6,900.00 | 7,090.00 | 7,090.00 | 2.75% | 16,777,020 |
| Jul 25, 2025 | 6,870.00 | 6,950.00 | 6,810.00 | 6,900.00 | 6,900.00 | 0.58% | 14,550,960 |
| Jul 24, 2025 | 6,730.00 | 6,950.00 | 6,730.00 | 6,860.00 | 6,860.00 | 0.88% | 12,490,390 |
| Jul 23, 2025 | 6,800.00 | 6,900.00 | 6,660.00 | 6,800.00 | 6,800.00 | -0.29% | 9,023,425 |
| Jul 22, 2025 | 6,620.00 | 6,820.00 | 6,510.00 | 6,820.00 | 6,820.00 | 2.10% | 7,567,716 |
| Jul 21, 2025 | 6,990.00 | 6,990.00 | 6,680.00 | 6,680.00 | 6,680.00 | -4.43% | 8,008,620 |
| Jul 18, 2025 | 6,990.00 | 7,180.00 | 6,780.00 | 6,990.00 | 6,990.00 | 1.01% | 14,407,210 |
| Jul 17, 2025 | 6,680.00 | 7,000.00 | 6,680.00 | 6,920.00 | 6,920.00 | 3.59% | 20,045,170 |