Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2022	-0.80 / -1.25%	63.80	63.80	62.30	63.00	63.06	60.98	2,269,300
10/7/2022	-0.50 / -0.78%	64.10	64.10	63.00	63.80	63.57	61.75	984,400
10/6/2022	-0.70 / -1.08%	64.80	65.00	63.20	64.30	64.26	62.24	1,031,600
10/5/2022	+2.70 / +4.33%	63.00	65.00	63.00	65.00	63.28	62.91	970,900
10/4/2022	0.00 / 0.00%	59.50	63.10	59.50	62.30	62.14	60.30	1,488,300
10/3/2022	-0.20 / -0.32%	62.50	62.60	61.90	62.30	62.35	60.30	1,085,900
9/30/2022	-0.40 / -0.64%	62.70	62.70	61.90	62.50	62.15	60.49	839,400
9/29/2022	-0.30 / -0.47%	63.40	63.50	62.00	62.90	62.68	60.88	1,220,200
9/28/2022	-0.30 / -0.47%	63.50	63.50	62.00	63.20	62.66	61.17	855,200
9/27/2022	0.00 / 0.00%	63.50	63.60	62.50	63.50	63.02	61.46	837,100
9/26/2022	-0.30 / -0.47%	63.60	64.00	62.10	63.50	63.35	61.46	907,800
9/23/2022	+0.10 / +0.16%	63.80	63.80	62.20	63.80	63.01	61.75	1,071,200
9/22/2022	-0.60 / -0.93%	64.00	64.00	60.90	63.70	62.37	61.66	1,588,700
9/21/2022	-0.70 / -1.08%	64.70	65.00	63.00	64.30	64.03	62.24	1,355,200
9/20/2022	+0.50 / +0.78%	64.40	65.00	63.90	65.00	64.46	62.91	851,000
9/19/2022	-0.40 / -0.62%	65.00	65.00	63.40	64.50	64.08	62.43	1,095,000
9/16/2022	-0.50 / -0.76%	65.40	65.40	64.20	64.90	64.91	62.82	1,520,900
9/15/2022	-0.60 / -0.91%	65.90	66.00	64.80	65.40	65.25	63.30	1,372,900
9/14/2022	-0.60 / -0.90%	66.20	66.40	65.20	66.00	65.74	63.88	1,583,600
9/13/2022	-0.30 / -0.45%	67.10	67.20	66.00	66.60	66.55	64.46	2,099,900
9/12/2022	-0.10 / -0.15%	67.20	67.20	66.50	66.90	66.79	64.75	2,194,300
9/9/2022	0.00 / 0.00%	67.60	67.60	66.50	67.00	66.85	64.85	1,547,500
9/8/2022	0.00 / 0.00%	67.00	67.00	66.60	67.00	66.79	64.85	1,371,800
9/7/2022	0.00 / 0.00%	66.90	67.00	66.50	67.00	66.86	64.85	873,700
9/6/2022	0.00 / 0.00%	67.00	67.00	66.50	67.00	66.82	64.85	1,374,900
9/5/2022	0.00 / 0.00%	67.10	67.40	65.90	67.00	66.75	64.85	1,046,600
8/31/2022	+0.30 / +0.45%	66.70	67.00	66.30	67.00	66.57	64.85	1,131,600
8/30/2022	0.00 / 0.00%	66.90	66.90	66.00	66.70	66.65	64.56	1,208,200
8/29/2022	-0.20 / -0.30%	66.50	66.70	65.00	66.70	65.97	64.56	1,280,900
8/26/2022	-0.10 / -0.15%	66.90	67.00	66.60	66.90	66.82	64.75	1,206,500

<<Previous 30 days Next 30 days>>

KDC News

01/11	KDC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
28/08	KDC: Increasing the ownership ratio at Hung Vuong Corporation
23/08	KDC: Hung Vuong Corporation becomes a subsidiary
23/08	KDC: Signing an audit service agreement
20/08	KDC: Report on change of ownership of major shareholders - VinaCapital Fund Management Joint Stock Company

More News

Related Companies

	Volume	Price	Change
AFX	8,800	7.70	1.32%
AGM	208,300	4.83	6.86%
AGX	0	72.50	0.00%
ANT	6,800	17.80	-0.56%
APF	1,000	58.60	0.17%
ATA	0	0.60	0.00%
ATS	0	19.80	0.00%
BBC	0	50.50	0.00%