Friday, July 4, 2025 12:29:35 PM - Markets open
VN-INDEX 1,383.60 +1.64/+0.12%
HNX-INDEX 232.41 +1.48/+0.64%
UPCOM-INDEX 101.44 +0.58/+0.58%
Khai Hoan Land Group Joint Stock Company (KHG : HOSE)
Financials : Real Estate Services
6.42 +0.07/+1.10%
12:24:11 PM
Closing price on 10/28/2021
16.70 +1.05/+6.71%
Open 16.70
High 16.70
Low 16.00
Volume 2,156,100
Split-adjusted Price 12.01

Create Alert at: 6 6 6 ...
KHG Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/28/2021 +1.05 / +6.71% 16.70 16.70 16.00 16.70 16.66 12.01 2,156,100
10/27/2021 +1.00 / +6.83% 14.85 15.65 14.85 15.65 15.49 11.26 3,752,600
10/26/2021 -0.05 / -0.34% 14.70 14.80 14.30 14.65 14.58 10.54 876,000
10/25/2021 -0.05 / -0.34% 15.05 15.05 14.60 14.70 14.74 10.58 1,224,100
10/22/2021 +0.25 / +1.72% 14.40 15.00 14.20 14.75 14.60 10.61 1,331,600
10/21/2021 +0.20 / +1.40% 14.40 14.60 14.10 14.50 14.30 10.43 908,700
10/20/2021 +0.10 / +0.70% 14.30 14.50 13.90 14.30 14.13 10.29 1,086,600
10/19/2021 -0.10 / -0.70% 14.05 14.50 13.80 14.20 14.04 10.22 1,306,800
10/18/2021 -0.50 / -3.38% 14.70 14.70 14.15 14.30 14.38 10.29 1,127,000
10/15/2021 +0.15 / +1.02% 15.00 15.35 14.55 14.80 14.91 10.65 1,562,300
10/14/2021 +0.95 / +6.93% 13.75 14.65 13.55 14.65 14.12 10.54 2,009,800
10/13/2021 0.00 / 0.00% 13.65 13.80 13.55 13.70 13.69 9.86 914,900
10/12/2021 -0.15 / -1.08% 13.85 13.90 13.55 13.70 13.69 9.86 1,163,000
10/11/2021 -0.05 / -0.36% 13.80 14.00 13.75 13.85 13.84 9.96 1,065,000
10/8/2021 -0.10 / -0.71% 14.05 14.05 13.75 13.90 13.94 10.00 1,657,200
10/7/2021 -0.05 / -0.36% 14.15 14.20 13.80 14.00 13.97 10.07 1,259,800
10/6/2021 +0.10 / +0.72% 14.00 14.30 13.85 14.05 13.98 10.11 1,072,500
10/5/2021 +0.15 / +1.09% 13.80 14.10 13.60 13.95 13.83 10.04 1,359,400
10/4/2021 -0.10 / -0.72% 13.90 14.00 13.40 13.80 13.64 9.93 1,011,600
10/1/2021 -0.20 / -1.42% 14.30 14.40 13.70 13.90 13.98 10.00 856,000
9/30/2021 +0.40 / +2.92% 13.75 14.60 13.60 14.10 13.84 10.14 1,013,400
9/29/2021 -0.05 / -0.36% 13.75 13.80 13.40 13.70 13.59 9.86 999,400
9/28/2021 +0.05 / +0.36% 13.60 13.90 13.50 13.75 13.64 9.89 1,013,200
9/27/2021 -0.80 / -5.52% 14.45 14.50 13.65 13.70 14.00 9.86 1,194,500
9/24/2021 -0.35 / -2.36% 14.75 15.05 14.20 14.50 14.48 10.43 1,016,000
9/23/2021 -0.25 / -1.66% 15.20 15.30 14.65 14.85 14.91 10.68 1,250,400
9/22/2021 +0.10 / +0.67% 15.40 15.50 14.60 15.10 14.98 10.86 1,225,400
9/21/2021 -0.20 / -1.32% 14.70 15.30 14.45 15.00 14.74 10.79 1,081,100
9/20/2021 +0.10 / +0.66% 15.10 15.70 14.80 15.20 15.17 10.94 1,124,600
9/17/2021 +0.35 / +2.37% 14.75 15.70 14.50 15.10 15.01 10.86 1,195,900
KHG News
29/04 KHG: Explaining the difference of profit after corporate income tax on the separate financial statements Q1.2025
29/04 KHG: Explaining the difference of profit after corporate income tax on the consolidated financial statements Q1.2025
17/04 KHG: Resolution of the 2025 AGM
17/04 KHG: Minutes of the 2025 AGM
17/04 KHG: Change in personnel
Related Companies
Volume Price Change
BCM  186,200 65.00 -2.11%
CIG  16,400 8.63 0.35%
CKG  69,600 13.45 0.75%
CRE  227,500 8.74 3.07%
DLG  3,801,800 2.63 6.91%
DLR  0 18.60 0.00%
DTI  3,900 2.50 0.00%
DXS  2,222,800 9.30 0.87%
FIR  114,700 8.99 -0.99%
FLC  0 3.50 0.00%
Market Update
Last updated at 12:25:00 PM
VN-INDEX 1,383.60 +1.64/+0.12%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.