Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/21/2016	-0.10 / -0.29%	33.80	34.00	33.55	34.00	33.81	25.69	113,770
12/20/2016	-0.60 / -1.73%	34.10	34.70	33.50	34.10	33.97	25.77	153,890
12/19/2016	-0.30 / -0.86%	34.50	34.90	33.80	34.70	34.39	26.22	114,910
12/16/2016	+1.80 / +5.42%	33.50	35.00	33.20	35.00	34.83	26.45	953,390
12/15/2016	0.00 / 0.00%	33.20	33.45	32.80	33.20	33.21	25.09	142,000
12/14/2016	+0.90 / +2.79%	32.30	33.30	32.30	33.20	33.01	25.09	153,150
12/13/2016	+0.25 / +0.78%	32.10	32.70	32.10	32.30	32.37	24.41	155,590
12/12/2016	+0.45 / +1.42%	31.60	32.20	31.60	32.05	32.01	24.22	138,210
12/9/2016	+0.20 / +0.64%	31.10	31.90	31.10	31.60	31.35	23.88	91,410
12/8/2016	0.00 / 0.00%	32.00	32.00	31.00	31.40	31.32	23.73	140,340
12/7/2016	-1.60 / -4.85%	33.10	33.10	31.40	31.40	31.95	23.73	196,200
12/6/2016	-0.40 / -1.20%	33.20	33.20	32.80	33.00	32.97	24.94	230,660
12/5/2016	0.00 / 0.00%	33.40	33.40	32.70	33.40	33.04	25.24	265,620
12/2/2016	-0.65 / -1.91%	34.05	34.05	33.20	33.40	33.41	25.24	1,317,660
12/1/2016	+0.05 / +0.15%	33.50	34.30	33.40	34.05	33.81	25.73	121,330
11/30/2016	0.00 / 0.00%	33.00	34.80	33.00	34.00	33.63	25.69	223,920
11/29/2016	-0.60 / -1.73%	34.55	35.00	33.50	34.00	33.87	25.69	169,780
11/28/2016	-0.50 / -1.42%	34.70	35.10	33.00	34.60	34.18	26.15	378,970
11/25/2016	+0.40 / +1.15%	35.50	35.50	34.75	35.10	35.19	26.52	100,290
11/24/2016	+0.10 / +0.29%	34.95	34.95	34.60	34.70	34.71	26.22	93,060
11/23/2016	+0.20 / +0.58%	34.40	34.70	34.25	34.60	34.41	26.15	86,400
11/22/2016	-0.45 / -1.29%	34.50	34.90	34.30	34.40	34.60	26.00	295,350
11/21/2016	+0.25 / +0.72%	34.60	35.00	34.20	34.85	34.69	26.34	112,240
11/18/2016	-0.90 / -2.54%	35.00	35.40	34.60	34.60	34.91	26.15	132,770
11/17/2016	0.00 / 0.00%	35.10	35.60	34.50	35.50	35.12	26.83	270,400
11/16/2016	+0.05 / +0.14%	35.45	35.70	35.00	35.50	35.29	26.83	151,390
11/15/2016	+0.95 / +2.75%	34.50	35.60	34.50	35.45	35.16	26.79	260,610
11/14/2016	-1.10 / -3.09%	35.50	35.60	34.50	34.50	35.00	26.07	627,149
11/11/2016	-0.05 / -0.14%	35.70	36.20	35.60	35.60	35.74	26.90	174,680
11/10/2016	+0.05 / +0.14%	36.70	36.70	35.65	35.65	36.02	26.94	417,310

<<Previous 30 days Next 30 days>>

KDC News

17:30	KDC: Thông báo về việc giao dịch cổ phiếu thay đổi đăng ký niêm yết
31/10	KDC: Notification Insider Transaction
08/10	KDC: Relocation of Head office and change of company seal
07/10	KDC: Record date for 2023 cash dividend payment
03/10	KDC: Change in the 28th Business Registration Certificate

More News

Related Companies

	Volume	Price	Change
AFX	19,000	7.30	0.00%
AGM	52,700	3.55	2.01%
AGX	1,400	72.90	0.00%
ANT	34,100	21.00	1.45%
APF	41,000	54.30	-1.27%
ATA	0	0.50	0.00%
ATS	600	18.50	-2.12%
BBC	0	50.00	0.00%