HOSE · KHP · stock
Khanh Hoa Power Joint Stock Company (KHP) stock price history
Every HOSE trading session of Khanh Hoa Power Joint Stock Company from Dec 16, 2005 to Sep 28, 2026: 5,035 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.
KHP adjusted close, 2005 to 2026
- ₫18,200
- All time high, 2022
- ₫12,740
- 52 week high, ₫9,020 low
- 5,035
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
KHP key facts
- Khanh Hoa Power Joint Stock Company (KHP) closed at ₫9,350 on Sep 28, 2026 on HOSE.
- KHP's all time high close is ₫18,200, set on Jan 6, 2022; its all time low close is ₫1,370 on Dec 9, 2008.
- KHP's 52 week range is ₫9,020 to ₫12,740.
- KHP returned -19.0% over the year to Sep 28, 2026 and +87.8% over five years.
- Over ten years KHP returned +134%, +8.9% a year compounded.
- KHP's deepest drawdown was -84.3% from Mar 20, 2007 to Dec 9, 2008.
- DataCedar holds 5,035 daily sessions of KHP history from Dec 16, 2005 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KHP price chart, 2005 to 2026
KHP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.5% |
| 3 months | +0.3% |
| 6 months | -7.1% |
| Year to date | -17.6% |
| 1 year | -19.0% |
| 3 years | +19.3% |
| 5 years | +87.8% |
| 10 years | +134.3% |
| Since Dec 16, 2005 | +394.7% |
| Compound annual growth, 20.8 years | +8.0% |
KHP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫18,200 on Jan 6, 2022
- All time low close
- ₫1,370 on Dec 9, 2008
- 52 week high
- ₫12,740 on Oct 6, 2025
- 52 week low
- ₫9,020 on Apr 17, 2026
- Deepest drawdown
- -84.3% from Mar 20, 2007 to Dec 9, 2008, recovered Nov 3, 2021
- Best single session
- +25.1% on Mar 8, 2006
- Worst single session
- -13.2% on Apr 12, 2006
- Volatility, 1 year annualised
- 20.5%
- Sessions closing higher, 1 year
- 30%
- Growth of 1 since 2005
- 4.9×
- Best calendar year
- 2021, +239%
- Worst calendar year
- 2008, -74%
KHP 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. 2005 starts on Dec 16, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫11,350 | ₫11,630 | ₫9,020 | ₫9,350 | -17.6% | 2.6M | 180 |
| 2025 | ₫11,800 | ₫12,770 | ₫7,700 | ₫11,350 | -3.8% | 34.5M | 249 |
| 2024 | ₫7,630 | ₫13,960 | ₫7,330 | ₫11,800 | +55.1% | 45.3M | 250 |
| 2023 | ₫5,760 | ₫9,210 | ₫5,500 | ₫7,610 | +32.1% | 28M | 249 |
| 2022 | ₫17,290 | ₫19,110 | ₫4,470 | ₫5,760 | -64.8% | 75.9M | 249 |
| 2021 | ₫4,830 | ₫17,750 | ₫4,370 | ₫16,370 | +238.9% | 81.2M | 250 |
| 2020 | ₫4,880 | ₫5,100 | ₫3,680 | ₫4,830 | -0.2% | 11.7M | 235 |
| 2019 | ₫4,630 | ₫4,900 | ₫4,160 | ₫4,840 | +2.5% | 2M | 233 |
| 2018 | ₫4,360 | ₫4,930 | ₫3,940 | ₫4,720 | +8.3% | 4.4M | 240 |
| 2017 | ₫4,430 | ₫4,960 | ₫3,700 | ₫4,360 | -1.6% | 8.4M | 249 |
| 2016 | ₫4,250 | ₫5,670 | ₫3,830 | ₫4,430 | +3.3% | 16M | 251 |
| 2015 | ₫4,710 | ₫4,940 | ₫4,010 | ₫4,290 | -8.3% | 10.2M | 248 |
| 2014 | ₫3,680 | ₫5,220 | ₫3,680 | ₫4,680 | +24.1% | 21.2M | 246 |
| 2013 | ₫2,250 | ₫4,040 | ₫2,190 | ₫3,770 | +67.6% | 29.9M | 250 |
| 2012 | ₫1,650 | ₫2,460 | ₫1,620 | ₫2,250 | +38.9% | 11.6M | 250 |
| 2011 | ₫2,120 | ₫2,220 | ₫1,520 | ₫1,620 | -22.9% | 9.3M | 243 |
| 2010 | ₫2,880 | ₫3,080 | ₫1,960 | ₫2,100 | -25.5% | 28.1M | 250 |
| 2009 | ₫1,520 | ₫4,110 | ₫1,460 | ₫2,820 | +84.3% | 34M | 248 |
| 2008 | ₫5,830 | ₫5,910 | ₫1,370 | ₫1,530 | -73.7% | 9.2M | 232 |
| 2007 | ₫4,110 | ₫8,740 | ₫4,110 | ₫5,810 | +48.2% | 16.1M | 240 |
| 2006 | ₫1,840 | ₫4,550 | ₫1,750 | ₫3,920 | +107.4% | 4.7M | 190 |
| 2005 | ₫1,890 | ₫1,920 | ₫1,890 | ₫1,890 | n/a | 13.2K | 3 |
KHP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫9,350 | -5.5% |
| August 2026 | ₫9,890 | +5.1% |
| July 2026 | ₫9,410 | -2.1% |
| June 2026 | ₫9,610 | +4.1% |
| May 2026 | ₫9,230 | -3.9% |
| April 2026 | ₫9,600 | -2.7% |
| March 2026 | ₫9,870 | -7.0% |
| February 2026 | ₫10,610 | -4.6% |
| January 2026 | ₫11,120 | -2.0% |
| December 2025 | ₫11,350 | -1.6% |
| November 2025 | ₫11,540 | -2.3% |
| October 2025 | ₫11,810 | +1.5% |
About the KHP data
Daily bars. 5,035 sessions from Dec 16, 2005 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 Dec 16, 2005, 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/KHP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- KBC Kinh Bac City Development Holding Corporation
- KDC KIDO Group Corporation
- KDH Khang Dien House Trading and Investment Joint Stock Company
- KHG Khai Hoan Land Group Joint Stock Company
- KLB Kien Long Commercial Joint Stock Bank
- KMR Mirae Joint Stock Company
- KOS Kosy Joint Stock Company
- KSB Binh Duong Mineral and Construction Joint Stock Company
Common questions
KHP share price history
