Kien Hung JSC VN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,200.00 | 12,200.00 | 11,600.00 | 12,200.00 | 7,653.05 | 6,452 |
| 2024-10-24 | 11,800.00 | 12,200.00 | 11,100.00 | 12,200.00 | 7,653.05 | 8,729 |
| 2024-10-23 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 6,963.02 | 506 |
| 2024-10-22 | 11,600.00 | 12,000.00 | 11,600.00 | 12,000.00 | 7,527.59 | 1,392 |
| 2024-10-21 | 11,800.00 | 12,000.00 | 11,500.00 | 12,000.00 | 7,527.59 | 13,662 |
| 2024-10-18 | 12,000.00 | 12,000.00 | 11,500.00 | 12,000.00 | 7,527.59 | 20,367 |
| 2024-10-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,527.59 | 759 |
| 2024-10-15 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 7,213.94 | 10,120 |
| 2024-09-23 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 7,213.94 | 127 |
| 2024-09-20 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 7,151.21 | 1,518 |
| 2024-09-18 | 11,200.00 | 11,400.00 | 11,100.00 | 11,400.00 | 7,151.21 | 759 |
| 2024-09-09 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 7,151.21 | 380 |
| 2024-09-05 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 7,151.21 | 633 |
| 2024-08-23 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 7,151.21 | 2,404 |
| 2024-08-16 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,527.59 | 759 |
| 2024-08-08 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 7,527.59 | 1,265 |
| 2024-08-07 | 12,000.00 | 12,000.00 | 11,800.00 | 11,800.00 | 7,402.13 | 1,518 |
| 2024-08-06 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 7,590.32 | 127 |
| 2024-08-05 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 8,405.80 | 506 |
| 2024-08-01 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 9,284.02 | 127 |
| 2024-07-29 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8,468.53 | 127 |
| 2024-07-25 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 7,715.78 | 1,139 |
| 2024-07-23 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 7,966.69 | 127 |
| 2024-07-22 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 8,405.80 | 7,717 |
| 2024-07-02 | 11,100.00 | 12,200.00 | 11,100.00 | 12,200.00 | 7,653.05 | 3,922 |
| 2024-07-01 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 6,963.02 | 127 |
| 2024-06-26 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 7,715.78 | 1,139 |
| 2024-06-25 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 8,531.26 | 127 |
| 2024-06-24 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 9,472.21 | 127 |
| 2024-06-20 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 8,719.45 | 1,139 |
| 2024-06-19 | 10,800.00 | 13,000.00 | 10,800.00 | 13,000.00 | 8,154.88 | 253 |
| 2024-06-18 | 11,500.00 | 11,900.00 | 11,500.00 | 11,900.00 | 7,464.86 | 2,783 |
| 2024-06-14 | 11,500.00 | 11,500.00 | 10,900.00 | 10,900.00 | 6,837.56 | 3,795 |
| 2024-06-10 | 11,300.00 | 11,400.00 | 11,300.00 | 11,400.00 | 7,151.21 | 506 |
| 2024-06-07 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 6,523.91 | 127 |
| 2024-05-29 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 6,461.18 | 127 |
| 2024-05-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6,272.99 | 127 |
| 2024-05-08 | 11,700.00 | 11,700.00 | 11,000.00 | 11,000.00 | 6,900.29 | 2,657 |
| 2024-05-07 | 10,600.00 | 10,700.00 | 10,600.00 | 10,700.00 | 6,712.10 | 506 |
| 2024-05-03 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6,147.53 | 127 |
| 2024-04-25 | 11,600.00 | 11,600.00 | 10,500.00 | 10,500.00 | 6,586.64 | 506 |
| 2024-04-24 | 11,600.00 | 11,600.00 | 11,600.00 | 11,600.00 | 7,276.67 | 6,452 |
| 2024-04-23 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,649.37 | 380 |
| 2024-04-19 | 11,600.00 | 11,600.00 | 9,800.00 | 9,800.00 | 6,147.53 | 3,416 |
| 2024-04-15 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,649.37 | 1,919 |
| 2024-04-12 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 6,084.80 | 506 |
| 2024-04-10 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,649.37 | 506 |
| 2024-04-05 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,339.40 | 253 |
| 2024-04-04 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 7,339.40 | 127 |
| 2024-04-01 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 6,712.10 | 127 |
| 2024-03-28 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 6,712.10 | 2,404 |
| 2024-03-27 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 6,147.53 | 1,012 |
| 2024-03-26 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,649.37 | 380 |
| 2024-03-25 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,649.37 | 380 |
| 2024-03-22 | 11,800.00 | 11,800.00 | 11,700.00 | 11,700.00 | 7,339.40 | 1,265 |
| 2024-03-21 | 11,800.00 | 11,800.00 | 11,700.00 | 11,800.00 | 7,402.13 | 506 |
| 2024-03-20 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 6,900.29 | 380 |
| 2024-03-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 6,272.99 | 127 |
| 2024-03-08 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 6,586.64 | 4,681 |
| 2024-03-07 | 10,500.00 | 11,100.00 | 10,500.00 | 10,500.00 | 6,586.64 | 8,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1,000.0001 VND |
| 2026-03-17 | 1,000.0001 VND |
| 2025-03-31 | 1,499.9998 VND |
| 2023-05-18 | 1,499.9998 VND |
| 2022-05-13 | 999.9999 VND |
| 2022-03-03 | 1,499.9998 VND |
| 2021-03-23 | 1,199.9998 VND |
| 2020-04-07 | 1,499.9998 VND |
| 2019-05-10 | 1,699.9983 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.