Khanh Hoa Power JSC (HOSE:KHP)
Vietnam
· Delayed Price · Currency is VND 12,550
-100 (-0.79%)
At close: Dec 3, 2025
Khanh Hoa Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,550.00 | 12,650.00 | 12,550.00 | 12,650.00 | 12,650.00 | -1.17% | 12,148 |
| Dec 4, 2025 | 12,550.00 | 13,000.00 | 12,500.00 | 12,800.00 | 12,800.00 | 1.99% | 41,727 |
| Dec 3, 2025 | 12,650.00 | 12,650.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 8,588 |
| Dec 2, 2025 | 12,800.00 | 12,800.00 | 12,400.00 | 12,650.00 | 12,650.00 | 2.43% | 3,951 |
| Dec 1, 2025 | 12,500.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.20% | 6,505 |
| Nov 28, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 6,389 |
| Nov 27, 2025 | 12,600.00 | 12,800.00 | 12,500.00 | 12,800.00 | 12,800.00 | 0.79% | 3,330 |
| Nov 26, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,700.00 | 12,700.00 | -0.39% | 1,229 |
| Nov 25, 2025 | 12,800.00 | 12,900.00 | 12,600.00 | 12,750.00 | 12,750.00 | -1.16% | 44,052 |
| Nov 24, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,900.00 | 12,900.00 | 2.79% | 71,354 |
| Nov 21, 2025 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 9,117 |
| Nov 20, 2025 | 12,600.00 | 12,650.00 | 12,550.00 | 12,650.00 | 12,650.00 | 0.40% | 8,921 |
| Nov 19, 2025 | 12,600.00 | 12,650.00 | 12,550.00 | 12,600.00 | 12,600.00 | -0.40% | 13,428 |
| Nov 18, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | - | 7,254 |
| Nov 17, 2025 | 12,600.00 | 12,700.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.39% | 6,718 |
| Nov 14, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.78% | 3,932 |
| Nov 13, 2025 | 12,850.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | -0.78% | 9,910 |
| Nov 12, 2025 | 12,500.00 | 12,900.00 | 12,500.00 | 12,900.00 | 12,900.00 | -0.39% | 13,627 |
| Nov 11, 2025 | 12,850.00 | 12,950.00 | 12,800.00 | 12,950.00 | 12,950.00 | 0.39% | 3,235 |
| Nov 10, 2025 | 13,000.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 0.78% | 12,675 |
| Nov 7, 2025 | 12,750.00 | 12,900.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 33,803 |
| Nov 6, 2025 | 12,750.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 81,364 |
| Nov 5, 2025 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 49,473 |
| Nov 4, 2025 | 12,650.00 | 12,850.00 | 12,650.00 | 12,800.00 | 12,800.00 | - | 54,105 |
| Nov 3, 2025 | 12,700.00 | 13,400.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 215,287 |
| Oct 31, 2025 | 12,700.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.39% | 5,503 |
| Oct 30, 2025 | 12,800.00 | 12,950.00 | 12,550.00 | 12,850.00 | 12,850.00 | - | 61,222 |
| Oct 29, 2025 | 12,750.00 | 12,850.00 | 12,550.00 | 12,850.00 | 12,850.00 | 0.39% | 40,500 |
| Oct 28, 2025 | 12,900.00 | 12,900.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 35,809 |
| Oct 27, 2025 | 12,950.00 | 12,950.00 | 12,700.00 | 12,900.00 | 12,900.00 | -0.39% | 5,715 |
| Oct 24, 2025 | 12,950.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,950.00 | - | 60,714 |
| Oct 23, 2025 | 12,500.00 | 13,000.00 | 12,500.00 | 12,950.00 | 12,950.00 | 3.60% | 149,420 |
| Oct 22, 2025 | 12,300.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | -1.19% | 181,110 |
| Oct 21, 2025 | 12,500.00 | 12,900.00 | 11,800.00 | 12,650.00 | 12,650.00 | - | 179,619 |
| Oct 20, 2025 | 12,900.00 | 13,000.00 | 12,600.00 | 12,650.00 | 12,650.00 | -1.94% | 197,483 |
| Oct 17, 2025 | 12,800.00 | 13,100.00 | 12,750.00 | 12,900.00 | 12,900.00 | 5.31% | 395,524 |
| Oct 16, 2025 | 12,500.00 | 12,600.00 | 12,250.00 | 12,250.00 | 12,250.00 | -2.00% | 18,613 |
| Oct 15, 2025 | 12,500.00 | 12,500.00 | 12,450.00 | 12,500.00 | 12,500.00 | - | 9,276 |
| Oct 14, 2025 | 12,450.00 | 12,750.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 20,420 |
| Oct 13, 2025 | 12,300.00 | 12,700.00 | 12,300.00 | 12,600.00 | 12,600.00 | -0.40% | 45,427 |
| Oct 10, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 37,735 |
| Oct 9, 2025 | 12,600.00 | 12,650.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 23,500 |
| Oct 8, 2025 | 12,550.00 | 12,850.00 | 12,300.00 | 12,600.00 | 12,600.00 | -2.33% | 88,772 |
| Oct 7, 2025 | 13,300.00 | 13,700.00 | 12,500.00 | 12,900.00 | 12,900.00 | -3.01% | 66,625 |
| Oct 6, 2025 | 13,800.00 | 13,800.00 | 13,200.00 | 13,300.00 | 13,300.00 | -0.75% | 27,214 |
| Oct 3, 2025 | 12,600.00 | 13,450.00 | 12,550.00 | 13,400.00 | 13,400.00 | 6.35% | 217,986 |
| Oct 2, 2025 | 12,700.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,600.00 | 0.40% | 21,635 |
| Oct 1, 2025 | 12,600.00 | 12,600.00 | 12,200.00 | 12,550.00 | 12,550.00 | -0.40% | 24,026 |
| Sep 30, 2025 | 12,500.00 | 12,600.00 | 12,200.00 | 12,600.00 | 12,600.00 | 0.80% | 121,300 |
| Sep 29, 2025 | 12,500.00 | 12,550.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 57,222 |
| Sep 26, 2025 | 12,600.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | -0.79% | 26,695 |
| Sep 25, 2025 | 12,500.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 25,018 |
| Sep 24, 2025 | 12,550.00 | 12,600.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 38,207 |
| Sep 23, 2025 | 12,700.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.40% | 27,439 |
| Sep 22, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,550.00 | 12,550.00 | -0.40% | 58,581 |
| Sep 19, 2025 | 12,400.00 | 12,700.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.80% | 57,311 |
| Sep 18, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -0.79% | 56,527 |
| Sep 17, 2025 | 12,350.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | -0.79% | 76,537 |
| Sep 16, 2025 | 12,700.00 | 12,700.00 | 12,550.00 | 12,700.00 | 12,700.00 | - | 45,305 |
| Sep 15, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 1.60% | 36,265 |
| Sep 12, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | -1.57% | 48,190 |
| Sep 11, 2025 | 12,650.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | - | 61,584 |
| Sep 10, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.79% | 48,568 |
| Sep 9, 2025 | 12,450.00 | 12,600.00 | 12,450.00 | 12,600.00 | 12,600.00 | - | 98,110 |
| Sep 8, 2025 | 12,600.00 | 12,700.00 | 12,550.00 | 12,600.00 | 12,600.00 | - | 103,729 |
| Sep 5, 2025 | 12,550.00 | 12,650.00 | 12,500.00 | 12,600.00 | 12,600.00 | -0.40% | 89,028 |
| Sep 4, 2025 | 12,500.00 | 12,650.00 | 12,500.00 | 12,650.00 | 12,650.00 | 0.40% | 73,171 |
| Sep 3, 2025 | 12,550.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,600.00 | 0.40% | 22,245 |
| Aug 29, 2025 | 12,200.00 | 12,550.00 | 12,200.00 | 12,550.00 | 12,550.00 | -0.40% | 61,364 |
| Aug 28, 2025 | 12,600.00 | 12,850.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 26,164 |
| Aug 27, 2025 | 12,600.00 | 12,950.00 | 12,500.00 | 12,600.00 | 12,600.00 | - | 31,860 |
| Aug 26, 2025 | 12,300.00 | 13,000.00 | 12,300.00 | 12,600.00 | 12,600.00 | 2.44% | 169,714 |
| Aug 25, 2025 | 12,350.00 | 12,350.00 | 12,200.00 | 12,300.00 | 12,300.00 | - | 34,118 |
| Aug 22, 2025 | 12,300.00 | 12,550.00 | 12,250.00 | 12,300.00 | 12,300.00 | - | 127,562 |
| Aug 21, 2025 | 12,250.00 | 12,300.00 | 12,150.00 | 12,300.00 | 12,300.00 | -0.81% | 49,769 |
| Aug 20, 2025 | 12,350.00 | 12,400.00 | 11,750.00 | 12,400.00 | 12,400.00 | - | 43,154 |
| Aug 19, 2025 | 12,700.00 | 12,700.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 18,256 |
| Aug 18, 2025 | 12,250.00 | 12,500.00 | 12,250.00 | 12,400.00 | 12,400.00 | - | 30,904 |
| Aug 15, 2025 | 12,500.00 | 12,600.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | 69,400 |
| Aug 14, 2025 | 12,300.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.40% | 123,570 |
| Aug 13, 2025 | 12,400.00 | 12,500.00 | 11,650.00 | 12,350.00 | 12,350.00 | -0.40% | 73,609 |
| Aug 12, 2025 | 12,350.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | - | 51,058 |
| Aug 11, 2025 | 12,500.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.80% | 103,470 |
| Aug 8, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 95,980 |
| Aug 7, 2025 | 12,400.00 | 12,500.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 26,089 |
| Aug 6, 2025 | 12,400.00 | 12,500.00 | 12,350.00 | 12,400.00 | 12,400.00 | - | 42,905 |
| Aug 5, 2025 | 12,500.00 | 12,650.00 | 12,050.00 | 12,400.00 | 12,400.00 | -0.80% | 105,244 |
| Aug 4, 2025 | 12,800.00 | 12,800.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.63% | 18,690 |
| Aug 1, 2025 | 12,200.00 | 12,500.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.82% | 85,245 |
| Jul 31, 2025 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.41% | 9,556 |
| Jul 30, 2025 | 12,100.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | 0.41% | 97,542 |
| Jul 29, 2025 | 12,500.00 | 12,600.00 | 12,100.00 | 12,100.00 | 12,100.00 | -3.20% | 118,218 |
| Jul 28, 2025 | 12,500.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 26,691 |
| Jul 25, 2025 | 12,400.00 | 12,600.00 | 12,400.00 | 12,500.00 | 12,500.00 | 0.81% | 78,700 |
| Jul 24, 2025 | 12,400.00 | 12,450.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.40% | 57,455 |
| Jul 23, 2025 | 12,600.00 | 12,600.00 | 12,400.00 | 12,450.00 | 12,450.00 | -1.19% | 42,666 |
| Jul 22, 2025 | 12,250.00 | 12,600.00 | 11,900.00 | 12,600.00 | 12,600.00 | 2.86% | 129,373 |
| Jul 21, 2025 | 13,300.00 | 13,300.00 | 12,250.00 | 12,250.00 | 12,250.00 | -4.30% | 63,247 |
| Jul 18, 2025 | 13,150.00 | 13,300.00 | 12,500.00 | 12,800.00 | 12,800.00 | -1.54% | 29,991 |
| Jul 17, 2025 | 12,250.00 | 13,050.00 | 12,200.00 | 13,000.00 | 13,000.00 | 6.56% | 245,662 |