Friday, March 29, 2024 7:13:20 PM - Markets open
VN-INDEX 1,284.09 -6.09/-0.47%
HNX-INDEX 242.58 -1.33/-0.55%
UPCOM-INDEX 91.57 +0.09/+0.10%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
37.80 -0.10/-0.26%
3:05:00 PM
Closing price on 3/29/2024
37.80 -0.10/-0.26%
Open 37.90
High 38.15
Low 37.50
Volume 2,965,900
Split-adjusted Price 37.80

Create Alert at: 35 39 41 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/29/2024 -0.10 / -0.26% 37.90 38.15 37.50 37.80 37.92 37.80 2,965,900
3/28/2024 -0.50 / -1.30% 38.45 38.60 37.90 37.90 38.20 37.90 2,093,300
3/27/2024 -0.20 / -0.52% 38.60 38.75 38.05 38.40 38.42 38.40 2,235,300
3/26/2024 +1.70 / +4.61% 36.90 38.95 36.50 38.60 38.07 38.60 5,454,300
3/25/2024 -0.20 / -0.54% 37.10 38.10 36.70 36.90 37.28 36.90 3,512,300
3/22/2024 -0.10 / -0.27% 37.50 37.60 36.85 37.10 37.19 37.10 3,413,800
3/21/2024 +0.65 / +1.78% 36.80 37.40 36.55 37.20 36.97 37.20 4,354,000
3/20/2024 -0.05 / -0.14% 36.50 36.90 36.20 36.55 36.46 36.55 3,462,900
3/19/2024 -0.60 / -1.61% 37.45 37.50 36.45 36.60 36.77 36.60 2,640,300
3/18/2024 0.00 / 0.00% 37.30 37.95 34.60 37.20 36.46 37.20 9,112,000
3/15/2024 -0.30 / -0.80% 37.40 38.35 37.05 37.20 37.48 37.20 4,146,100
3/14/2024 -0.10 / -0.27% 37.60 37.95 37.30 37.50 37.56 37.50 4,581,000
3/13/2024 +1.00 / +2.73% 36.70 37.80 36.65 37.60 37.31 37.60 6,838,300
3/12/2024 +0.15 / +0.41% 36.40 37.00 36.35 36.60 36.62 36.60 3,831,600
3/11/2024 0.00 / 0.00% 36.45 37.00 36.25 36.45 36.55 36.45 5,155,000
3/8/2024 -0.05 / -0.14% 36.50 36.60 35.70 36.45 36.17 36.45 5,973,100
3/7/2024 +0.55 / +1.53% 35.90 36.75 35.70 36.50 36.23 36.50 4,747,500
3/6/2024 -0.05 / -0.14% 35.95 36.25 35.20 35.95 35.66 35.95 4,638,700
3/5/2024 +0.05 / +0.14% 35.95 36.25 35.60 36.00 35.99 36.00 4,622,100
3/4/2024 +1.00 / +2.86% 35.20 36.70 35.10 35.95 36.04 35.95 8,959,300
3/1/2024 +0.30 / +0.87% 34.90 35.20 34.50 34.95 34.74 34.95 4,662,900
2/29/2024 +2.25 / +6.94% 32.55 34.65 32.35 34.65 33.94 34.65 13,925,900
2/28/2024 -0.20 / -0.61% 32.85 32.85 32.20 32.40 32.52 32.40 1,789,100
2/27/2024 +0.85 / +2.68% 31.95 32.80 31.70 32.60 32.31 32.60 3,756,500
2/26/2024 0.00 / 0.00% 31.75 31.90 31.35 31.75 31.62 31.75 2,268,300
2/23/2024 -0.65 / -2.01% 32.60 32.60 31.65 31.75 32.12 31.75 3,853,800
2/22/2024 -0.40 / -1.22% 32.50 32.80 32.40 32.40 32.58 32.40 1,659,200
2/21/2024 +1.10 / +3.47% 31.80 33.50 31.70 32.80 32.53 32.80 6,967,200
2/20/2024 +0.40 / +1.28% 31.40 31.80 31.25 31.70 31.56 31.70 2,356,500
2/19/2024 -0.10 / -0.32% 31.40 31.50 30.95 31.30 31.20 31.30 1,586,400
KDH News
01/11 KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
28/03 KDH: Report on the use of capital of bonds
28/03 KDH: Periodic report on bond interest & principal payment
28/03 KDH: Information on the periodic financial situation
28/03 KDH: Commitment to bondholders
Related Companies
Volume Price Change
AAV  280,800 3.70 0.00%
AGG  1,114,500 23.90 -1.24%
API  155,900 5.20 -1.89%
ASM  3,170,300 13.05 -2.25%
BCR  1,098,800 5.70 -1.72%
BII  620,800 0.80 0.00%
BVL  500 12.90 8.40%
C21  800 14.20 0.00%
CCI  0 20.60 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,284.09 -6.09/-0.47%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.