Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2016	-0.40 / -1.04%	38.60	38.60	37.20	38.10	37.91	27.72	804,230
9/8/2016	-1.20 / -3.02%	39.20	39.30	38.50	38.50	38.69	28.01	572,090
9/7/2016	-0.10 / -0.25%	39.90	39.90	38.60	39.70	39.25	28.89	376,800
9/6/2016	+0.10 / +0.25%	39.80	40.00	39.00	39.80	39.67	28.96	288,340
9/5/2016	+1.10 / +2.85%	38.60	41.00	38.60	39.70	39.62	28.89	1,017,490
9/1/2016	+0.10 / +0.26%	38.60	38.80	38.00	38.60	38.54	28.09	421,200
8/31/2016	+1.40 / +3.77%	36.80	38.80	36.60	38.50	38.00	28.01	635,360
8/30/2016	-0.40 / -1.07%	37.50	37.50	36.50	37.10	36.95	26.99	523,660
8/29/2016	-0.40 / -1.06%	38.00	38.40	36.60	37.50	37.56	27.29	683,410
8/26/2016	-0.70 / -1.81%	38.90	38.90	37.90	37.90	38.34	27.58	617,410
8/25/2016	+0.60 / +1.58%	38.70	38.90	38.20	38.60	38.51	28.09	815,730
8/24/2016	+1.00 / +2.70%	38.00	38.70	37.20	38.00	37.85	27.65	762,470
8/23/2016	+2.40 / +6.94%	34.00	37.00	33.70	37.00	35.73	26.92	737,600
8/22/2016	-1.50 / -4.16%	36.00	36.00	34.50	34.60	35.01	25.18	471,570
8/19/2016	+1.10 / +3.14%	36.10	37.30	35.40	36.10	36.18	26.27	904,360
8/18/2016	+2.20 / +6.71%	33.00	35.00	32.90	35.00	33.88	25.47	1,478,060
8/17/2016	+0.30 / +0.92%	33.50	33.60	32.00	32.80	32.84	23.87	974,360
8/16/2016	+2.10 / +6.91%	31.60	32.50	31.20	32.50	32.34	23.65	1,110,630
8/15/2016	+1.90 / +6.67%	28.50	30.40	28.50	30.40	29.95	22.12	1,811,100
8/12/2016	0.00 / 0.00%	28.50	28.80	28.30	28.50	28.46	20.74	154,580
8/11/2016	+0.60 / +2.15%	27.90	28.50	27.90	28.50	28.26	20.74	202,180
8/10/2016	-0.10 / -0.36%	28.00	28.20	27.90	27.90	28.00	20.30	119,330
8/9/2016	+0.10 / +0.36%	27.90	28.40	27.80	28.00	28.06	20.37	128,740
8/8/2016	+0.20 / +0.72%	27.70	28.00	27.70	27.90	27.83	20.30	104,150
8/5/2016	-0.30 / -1.07%	28.00	28.10	27.60	27.70	27.78	20.15	398,210
8/4/2016	-0.70 / -2.44%	28.80	28.80	28.00	28.00	28.37	20.37	187,670
8/3/2016	+0.20 / +0.70%	28.40	28.90	28.40	28.70	28.60	20.88	119,460
8/2/2016	0.00 / 0.00%	28.30	28.60	27.60	28.50	28.11	20.74	674,760
8/1/2016	-0.40 / -1.38%	28.70	29.00	28.50	28.50	28.67	20.74	42,790
7/29/2016	-0.10 / -0.34%	29.10	29.20	28.80	28.90	29.03	21.03	157,620

<<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	98,000	7.20	-1.37%
AGM	10,100	3.55	0.00%
AGX	500	71.00	-1.39%
ANT	6,500	21.20	1.44%
APF	1,000	54.30	-0.18%
ATA	5,200	0.60	20.00%
ATS	0	18.50	0.00%
BBC	0	50.00	0.00%