Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/10/2023	-0.05 / -0.18%	28.00	28.10	27.50	27.90	27.89	25.36	1,522,900
1/9/2023	+0.15 / +0.54%	27.85	28.50	27.85	27.95	28.15	25.41	6,627,400
1/6/2023	+0.10 / +0.36%	27.90	28.55	27.70	27.80	28.06	25.27	8,916,700
1/5/2023	-0.15 / -0.54%	27.85	28.05	27.65	27.70	27.86	25.18	1,108,500
1/4/2023	-0.15 / -0.54%	28.20	28.20	27.55	27.85	27.85	25.32	1,528,300
1/3/2023	+1.50 / +5.66%	26.90	28.20	26.60	28.00	27.63	25.45	1,783,300
12/30/2022	-1.45 / -5.19%	28.30	28.30	26.50	26.50	27.40	24.09	784,000
12/29/2022	+0.90 / +3.33%	27.10	28.15	26.70	27.95	27.61	25.41	4,415,400
12/28/2022	+0.70 / +2.66%	26.85	27.95	26.35	27.05	27.39	24.59	1,303,200
12/27/2022	+1.70 / +6.90%	25.10	26.35	25.05	26.35	26.09	23.95	1,083,300
12/26/2022	-1.60 / -6.10%	26.20	26.30	24.65	24.65	25.34	22.41	1,389,700
12/23/2022	-0.60 / -2.23%	27.00	27.00	26.10	26.25	26.47	23.86	4,699,400
12/22/2022	+1.75 / +6.97%	25.30	26.85	25.20	26.85	26.10	24.41	3,888,900
12/21/2022	-0.70 / -2.71%	25.85	26.00	24.75	25.10	25.29	22.82	4,792,700
12/20/2022	-0.90 / -3.37%	26.70	27.30	24.90	25.80	25.72	23.45	8,202,130
12/19/2022	-0.80 / -2.91%	27.50	27.50	26.70	26.70	27.30	24.27	2,347,000
12/16/2022	-0.70 / -2.48%	28.10	29.30	27.50	27.50	27.81	25.00	4,008,400
12/15/2022	+0.20 / +0.71%	27.95	28.45	27.75	28.20	28.10	25.64	1,051,900
12/14/2022	+0.10 / +0.36%	28.80	28.80	27.60	28.00	28.03	25.45	1,421,600
12/13/2022	-0.05 / -0.18%	27.40	27.95	26.00	27.90	27.00	25.36	2,363,600
12/12/2022	-2.10 / -6.99%	30.00	30.00	27.95	27.95	28.64	25.41	3,998,400
12/9/2022	-0.25 / -0.83%	30.20	30.20	29.20	30.05	29.74	27.32	2,912,800
12/8/2022	+0.40 / +1.34%	29.80	30.45	28.90	30.30	29.91	27.55	4,646,300
12/7/2022	+0.35 / +1.18%	29.55	30.90	29.20	29.90	30.03	27.18	3,292,600
12/6/2022	-1.55 / -4.98%	30.55	30.95	29.55	29.55	30.21	26.86	3,309,000
12/5/2022	+2.00 / +6.87%	30.50	31.10	29.70	31.10	30.53	28.27	3,500,900
12/2/2022	+1.90 / +6.99%	27.20	29.10	26.80	29.10	28.09	26.45	2,610,800
12/1/2022	-0.20 / -0.73%	29.20	29.30	26.20	27.20	28.92	24.73	6,110,400
11/30/2022	+1.75 / +6.82%	26.20	27.40	25.50	27.40	26.99	24.91	2,771,400
11/29/2022	+1.65 / +6.88%	24.70	25.65	24.50	25.65	25.44	23.32	8,516,200

<<Previous 30 days Next 30 days>>

KDH News

01/11	KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
03/07	KDH: Signing an audit service agreement
03/07	KDH: Report on change of ownership of major shareholders
01/07	KDH: Approving the change of share distribution
20/05	KDH: Dissolution of a company

More News

Related Companies

	Volume	Price	Change
AAV	409,100	5.60	0.00%
AGG	808,600	24.50	1.66%
API	437,200	7.50	0.00%
ASM	713,000	11.35	0.89%
BCR	1,602,300	6.10	-4.69%
BII	0	0.80	0.00%
BVL	400	11.40	-0.87%
C21	4,200	18.30	7.65%
CCI	0	20.70	0.00%