Khanh Hoa Power JSC (HOSE:KHP)
Vietnam
· Delayed Price · Currency is VND 11,250
-150 (-1.32%)
At close: Mar 6, 2026
Khanh Hoa Power JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11,050.00 | 11,050.00 | 10,500.00 | 10,500.00 | 10,500.00 | -6.67% | 85,720 |
| Mar 6, 2026 | 11,350.00 | 11,350.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.32% | 6,138 |
| Mar 5, 2026 | 11,150.00 | 11,850.00 | 11,150.00 | 11,400.00 | 11,400.00 | - | 26,054 |
| Mar 4, 2026 | 11,350.00 | 11,950.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.44% | 20,130 |
| Mar 3, 2026 | 11,000.00 | 12,000.00 | 11,000.00 | 11,450.00 | 11,450.00 | -1.29% | 71,139 |
| Mar 2, 2026 | 11,500.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.87% | 54,119 |
| Feb 27, 2026 | 11,650.00 | 11,650.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.29% | 18,363 |
| Feb 26, 2026 | 11,800.00 | 11,800.00 | 11,500.00 | 11,650.00 | 11,650.00 | -1.27% | 43,199 |
| Feb 25, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 22,381 |
| Feb 24, 2026 | 11,600.00 | 11,800.00 | 11,600.00 | 11,800.00 | 11,800.00 | -0.42% | 4,743 |
| Feb 23, 2026 | 11,750.00 | 12,000.00 | 11,750.00 | 11,850.00 | 11,850.00 | 0.85% | 38,015 |
| Feb 13, 2026 | 11,650.00 | 11,900.00 | 11,600.00 | 11,750.00 | 11,750.00 | - | 10,744 |
| Feb 12, 2026 | 12,000.00 | 12,050.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.84% | 4,019 |
| Feb 11, 2026 | 11,700.00 | 12,000.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.25% | 6,580 |
| Feb 10, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | -0.83% | 339 |
| Feb 9, 2026 | 11,750.00 | 12,100.00 | 11,700.00 | 12,100.00 | 12,100.00 | 2.98% | 12,437 |
| Feb 6, 2026 | 11,800.00 | 11,800.00 | 11,750.00 | 11,750.00 | 11,750.00 | -0.42% | 8,714 |
| Feb 5, 2026 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 11,800.00 | -0.42% | 17,837 |
| Feb 4, 2026 | 11,850.00 | 11,850.00 | 11,800.00 | 11,850.00 | 11,850.00 | - | 10,800 |
| Feb 3, 2026 | 12,100.00 | 12,100.00 | 11,700.00 | 11,850.00 | 11,850.00 | -1.66% | 22,067 |
| Feb 2, 2026 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | 12,050.00 | - | 311 |
| Jan 30, 2026 | 11,900.00 | 12,100.00 | 11,850.00 | 12,050.00 | 12,050.00 | 1.26% | 12,580 |
| Jan 29, 2026 | 11,950.00 | 11,950.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.83% | 4,021 |
| Jan 28, 2026 | 11,850.00 | 12,150.00 | 11,800.00 | 12,000.00 | 12,000.00 | -1.23% | 1,012 |
| Jan 27, 2026 | 11,600.00 | 12,150.00 | 11,600.00 | 12,150.00 | 12,150.00 | 1.25% | 7,150 |
| Jan 26, 2026 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 6,417 |
| Jan 23, 2026 | 12,100.00 | 12,150.00 | 11,850.00 | 12,000.00 | 12,000.00 | -0.83% | 28,367 |
| Jan 22, 2026 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | -0.82% | 41,775 |
| Jan 21, 2026 | 11,400.00 | 12,300.00 | 11,400.00 | 12,200.00 | 12,200.00 | -0.41% | 130,600 |
| Jan 20, 2026 | 12,150.00 | 12,300.00 | 12,150.00 | 12,250.00 | 12,250.00 | 0.82% | 6,954 |
| Jan 19, 2026 | 12,250.00 | 12,300.00 | 12,150.00 | 12,150.00 | 12,150.00 | -0.41% | 7,038 |
| Jan 16, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 5,338 |
| Jan 15, 2026 | 12,200.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | - | 22,953 |
| Jan 14, 2026 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.41% | 12,842 |
| Jan 13, 2026 | 12,450.00 | 12,500.00 | 12,250.00 | 12,250.00 | 12,250.00 | 1.24% | 3,040 |
| Jan 12, 2026 | 12,400.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 38,527 |
| Jan 9, 2026 | 12,500.00 | 12,500.00 | 12,150.00 | 12,400.00 | 12,400.00 | -0.80% | 10,243 |
| Jan 8, 2026 | 12,500.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.63% | 20,630 |
| Jan 7, 2026 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.82% | 5,047 |
| Jan 6, 2026 | 12,200.00 | 12,300.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 1,833 |
| Jan 5, 2026 | 12,300.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | - | 15,770 |
| Dec 31, 2025 | 12,300.00 | 12,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | -0.40% | 11,927 |
| Dec 30, 2025 | 12,400.00 | 12,400.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.40% | 2,912 |
| Dec 29, 2025 | 12,350.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 1.22% | 10,750 |
| Dec 26, 2025 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | -1.21% | 1,306 |
| Dec 25, 2025 | 12,350.00 | 12,500.00 | 12,300.00 | 12,400.00 | 12,400.00 | 0.40% | 1,669 |
| Dec 24, 2025 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.40% | 2,280 |
| Dec 23, 2025 | 12,450.00 | 12,450.00 | 12,300.00 | 12,400.00 | 12,400.00 | -0.40% | 3,353 |
| Dec 22, 2025 | 12,250.00 | 12,450.00 | 12,000.00 | 12,450.00 | 12,450.00 | -0.40% | 15,506 |
| Dec 19, 2025 | 12,500.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | - | 5,300 |
| Dec 18, 2025 | 12,550.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 0.81% | 23,457 |
| Dec 17, 2025 | 12,100.00 | 12,550.00 | 12,100.00 | 12,400.00 | 12,400.00 | -1.59% | 1,900 |
| Dec 16, 2025 | 11,900.00 | 12,650.00 | 11,900.00 | 12,600.00 | 12,600.00 | 0.80% | 13,800 |
| Dec 15, 2025 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 1.21% | 4,168 |
| Dec 12, 2025 | 12,550.00 | 12,750.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.59% | 124,651 |
| Dec 11, 2025 | 12,650.00 | 12,650.00 | 12,550.00 | 12,550.00 | 12,550.00 | -0.79% | 6,523 |
| Dec 10, 2025 | 12,400.00 | 12,650.00 | 12,400.00 | 12,650.00 | 12,650.00 | - | 1,857 |
| Dec 9, 2025 | 12,450.00 | 12,650.00 | 12,400.00 | 12,650.00 | 12,650.00 | - | 9,316 |
| Dec 8, 2025 | 12,400.00 | 12,650.00 | 12,300.00 | 12,650.00 | 12,650.00 | - | 7,017 |
| 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 |