HOSE · KHG · stock
Khai Hoan Land Group Joint Stock Company (KHG) stock price history
Every HOSE trading session of Khai Hoan Land Group Joint Stock Company from Jul 19, 2021 to Sep 28, 2026: 1,292 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KHG adjusted close, 2021 to 2026
- ₫16,910
- All time high, 2021
- ₫8,760
- 52 week high, ₫4,450 low
- 1,292
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KHG key facts
- Khai Hoan Land Group Joint Stock Company (KHG) closed at ₫4,730 on Sep 28, 2026 on HOSE.
- KHG's all time high close is ₫16,910, set on Jul 21, 2021; its all time low close is ₫4,050 on Dec 26, 2022.
- KHG's 52 week range is ₫4,450 to ₫8,760.
- KHG returned -33.1% over the year to Sep 28, 2026 and -52.2% over five years.
- Since Jul 19, 2021 KHG returned -66%, -18.9% a year compounded.
- KHG's deepest drawdown was -76.0% from Jul 21, 2021 to Dec 26, 2022.
- DataCedar holds 1,292 daily sessions of KHG history from Jul 19, 2021 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KHG price chart, 2021 to 2026
KHG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -3.9% |
| 6 months | -15.5% |
| Year to date | -31.3% |
| 1 year | -33.1% |
| 3 years | -23.6% |
| 5 years | -52.2% |
| 10 years | n/a |
| Since Jul 19, 2021 | -66.3% |
| Compound annual growth, 5.2 years | -18.9% |
KHG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫16,910 on Jul 21, 2021
- All time low close
- ₫4,050 on Dec 26, 2022
- 52 week high
- ₫8,760 on Oct 31, 2025
- 52 week low
- ₫4,450 on Sep 21, 2026
- Deepest drawdown
- -76.0% from Jul 21, 2021 to Dec 26, 2022, not yet recovered
- Best single session
- +9.8% on Jul 21, 2021
- Worst single session
- -10.0% on Jul 26, 2021
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, +51%
- Worst calendar year
- 2022, -71%
KHG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫6,890 | ₫7,250 | ₫4,450 | ₫4,730 | -31.3% | 1.2B | 180 |
| 2025 | ₫5,500 | ₫8,760 | ₫4,610 | ₫6,890 | +24.1% | 2.5B | 249 |
| 2024 | ₫6,290 | ₫6,590 | ₫4,980 | ₫5,550 | -11.5% | 929.5M | 250 |
| 2023 | ₫4,120 | ₫8,200 | ₫4,100 | ₫6,270 | +51.1% | 1.5B | 249 |
| 2022 | ₫14,420 | ₫17,340 | ₫3,780 | ₫4,150 | -71.2% | 461.6M | 249 |
| 2021 | ₫14,030 | ₫17,050 | ₫9,390 | ₫14,390 | n/a | 174.6M | 115 |
KHG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫4,730 | -2.5% |
| August 2026 | ₫4,850 | +2.8% |
| July 2026 | ₫4,720 | -4.1% |
| June 2026 | ₫4,920 | -2.0% |
| May 2026 | ₫5,020 | -7.6% |
| April 2026 | ₫5,430 | -1.6% |
| March 2026 | ₫5,520 | -12.9% |
| February 2026 | ₫6,340 | -8.6% |
| January 2026 | ₫6,940 | +0.7% |
| December 2025 | ₫6,890 | -8.3% |
| November 2025 | ₫7,510 | -11.6% |
| October 2025 | ₫8,500 | +25.0% |
About the KHG data
Daily bars. 1,292 sessions from Jul 19, 2021 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KHG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- JVC Japan Vietnam Medical Investment And Development Joint Stock Company
- KBC Kinh Bac City Development Holding Corporation
- KDC KIDO Group Corporation
- KDH Khang Dien House Trading and Investment Joint Stock Company
- KHP Khanh Hoa Power Joint Stock Company
- KLB Kien Long Commercial Joint Stock Bank
- KMR Mirae Joint Stock Company
- KOS Kosy Joint Stock Company
Common questions
KHG share price history
