Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2024	+0.50 / +0.91%	54.90	55.50	54.10	55.50	54.36	54.85	3,611,978
8/8/2024	-0.30 / -0.54%	55.30	55.30	54.10	55.00	54.72	54.36	1,229,300
8/7/2024	-1.10 / -1.95%	56.20	56.20	55.10	55.30	55.61	54.65	1,977,900
8/6/2024	-0.20 / -0.35%	56.40	56.40	55.50	56.40	55.93	55.74	2,764,300
8/5/2024	-1.10 / -1.91%	57.50	57.60	56.40	56.60	56.78	55.94	1,164,400
8/2/2024	-0.40 / -0.69%	58.00	58.00	56.90	57.70	57.30	57.02	826,400
8/1/2024	-0.20 / -0.34%	58.30	58.30	57.40	58.10	57.73	57.42	742,300
7/31/2024	0.00 / 0.00%	58.30	58.50	57.50	58.30	58.02	57.62	1,707,100
7/30/2024	0.00 / 0.00%	58.70	58.70	58.30	58.30	58.39	57.62	2,877,500
7/29/2024	+0.30 / +0.52%	58.60	59.00	58.00	58.30	58.37	57.62	3,283,507
7/26/2024	+1.80 / +3.20%	56.20	58.00	55.70	58.00	56.18	57.32	11,980,490
7/25/2024	-0.10 / -0.18%	56.30	56.30	55.90	56.20	56.10	55.54	8,476,210
7/24/2024	-0.10 / -0.18%	56.30	56.40	55.90	56.30	56.07	55.64	641,000
7/23/2024	-0.10 / -0.18%	56.40	56.50	55.70	56.40	55.93	55.74	12,225,438
7/22/2024	0.00 / 0.00%	56.50	56.50	56.10	56.50	56.31	55.84	2,775,600
7/19/2024	-0.10 / -0.18%	56.40	56.60	56.30	56.50	56.43	55.84	1,441,400
7/18/2024	+0.30 / +0.53%	56.50	56.60	56.00	56.60	56.16	55.94	725,500
7/17/2024	-0.40 / -0.71%	56.60	56.70	56.10	56.30	56.40	55.64	758,400
7/16/2024	0.00 / 0.00%	56.60	56.70	56.20	56.70	56.40	56.04	783,200
7/15/2024	-0.10 / -0.18%	56.90	56.90	56.20	56.70	56.49	56.04	721,300
7/12/2024	0.00 / 0.00%	56.70	56.90	55.90	56.80	56.28	56.13	719,700
7/11/2024	-0.10 / -0.18%	57.10	57.10	56.10	56.80	56.66	56.13	711,300
7/10/2024	-0.20 / -0.35%	57.20	57.30	56.40	56.90	56.95	56.23	797,000
7/9/2024	+0.70 / +1.24%	56.70	57.10	56.40	57.10	56.58	56.43	1,781,400
7/8/2024	-0.60 / -1.05%	57.30	57.30	56.40	56.40	56.73	55.74	1,668,500
7/5/2024	+0.30 / +0.53%	57.10	57.10	56.50	57.00	56.80	56.33	736,900
7/4/2024	-0.40 / -0.70%	57.50	57.50	56.70	56.70	57.18	56.04	822,900
7/3/2024	+0.10 / +0.18%	57.50	57.60	56.70	57.10	57.13	56.43	791,900
7/2/2024	+1.50 / +2.70%	55.90	57.00	55.10	57.00	56.22	56.33	3,851,800
7/1/2024	+0.50 / +0.91%	55.00	55.50	54.10	55.50	54.47	54.85	691,100

<<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
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	12,000	7.30	1.39%
AGM	29,300	3.39	1.19%
AGX	0	75.00	0.00%
AIG	14,200	51.00	-1.16%
ANT	17,200	20.20	0.00%
APF	16,500	53.00	1.15%
ATA	477,500	0.50	25.00%
ATS	400	13.00	1.56%
BBC	800	50.00	0.00%