Monday, November 25, 2024 7:27:23 AM - Markets open
VN-INDEX 1,228.10 -0.23/-0.02%
HNX-INDEX 221.29 -0.47/-0.21%
UPCOM-INDEX 91.70 +0.20/+0.21%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
32.60 -0.20/-0.61%
3:05:02 PM
Closing price on 1/19/2022
51.90 +1.40/+2.77%
Open 50.10
High 51.90
Low 50.10
Volume 1,145,400
Split-adjusted Price 38.99

Create Alert at: 30 34 36 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/19/2022 +1.40 / +2.77% 50.10 51.90 50.10 51.90 51.11 38.99 1,145,400
1/18/2022 +0.70 / +1.41% 49.10 51.00 49.10 50.50 50.25 37.94 1,918,100
1/17/2022 -3.70 / -6.92% 53.10 53.50 49.80 49.80 51.18 37.42 2,508,100
1/14/2022 0.00 / 0.00% 53.00 54.10 52.40 53.50 53.48 40.20 1,271,700
1/13/2022 -0.20 / -0.37% 54.20 54.70 52.70 53.50 53.24 40.20 3,725,300
1/12/2022 +0.70 / +1.32% 51.40 54.00 50.60 53.70 51.80 40.35 4,688,900
1/11/2022 -1.10 / -2.03% 54.00 54.90 53.00 53.00 53.85 39.82 3,531,300
1/10/2022 -2.50 / -4.42% 56.00 56.30 53.60 54.10 55.20 40.65 3,201,600
1/7/2022 -0.20 / -0.35% 57.00 57.00 55.70 56.60 56.39 42.52 2,063,600
1/6/2022 +1.10 / +1.97% 55.80 57.10 54.70 56.80 56.26 42.67 3,266,900
1/5/2022 +1.30 / +2.39% 54.60 57.50 54.00 55.70 56.15 41.85 3,792,200
1/4/2022 +3.40 / +6.67% 51.80 54.40 51.50 54.40 53.62 40.87 3,070,800
12/31/2021 -1.10 / -2.11% 52.40 52.40 51.00 51.00 51.58 38.32 1,883,900
12/30/2021 -0.90 / -1.70% 53.50 53.60 52.00 52.10 52.66 39.14 2,284,000
12/29/2021 +0.50 / +0.95% 52.60 54.80 52.60 53.00 53.64 39.82 4,459,500
12/28/2021 -0.50 / -0.94% 53.10 53.70 52.00 52.50 52.79 39.44 1,707,200
12/27/2021 +2.00 / +3.92% 51.00 53.20 50.10 53.00 51.77 39.82 3,582,500
12/24/2021 -0.70 / -1.35% 52.00 52.40 50.50 51.00 51.41 38.32 1,106,700
12/23/2021 0.00 / 0.00% 52.00 53.10 51.10 51.70 52.28 38.84 4,242,200
12/22/2021 +1.50 / +2.99% 49.70 53.20 49.70 51.70 51.78 38.84 4,084,100
12/21/2021 +0.20 / +0.40% 49.80 50.70 49.30 50.20 50.20 37.72 1,767,600
12/20/2021 -0.40 / -0.79% 50.50 50.50 49.15 50.00 49.90 37.57 1,817,100
12/17/2021 +2.00 / +4.13% 48.80 50.60 48.50 50.40 50.19 37.87 6,088,600
12/16/2021 +0.20 / +0.41% 48.05 48.80 48.05 48.40 48.42 36.36 1,208,700
12/15/2021 -0.30 / -0.62% 48.60 49.00 48.05 48.20 48.37 36.21 1,476,600
12/14/2021 -1.10 / -2.22% 49.55 49.80 48.40 48.50 48.96 36.44 2,002,400
12/13/2021 +1.80 / +3.77% 48.70 50.00 48.05 49.60 49.13 37.27 2,491,100
12/10/2021 -0.30 / -0.62% 48.05 48.70 47.55 47.80 48.08 35.91 1,759,600
12/9/2021 +2.30 / +5.02% 45.80 48.15 45.70 48.10 47.44 36.14 2,904,800
12/8/2021 +0.50 / +1.10% 45.30 45.95 45.20 45.80 45.56 34.41 989,100
KDH News
13/11 KDH: Update the Company’s charter
13/11 KDH: Change in the 32nd Business Registration Certificate
13/11 KDH: Report on using capital from the share private placement in 2024
08/11 KDH: Announcement of the change of listing
06/11 KDH: Decision on the change of listing
Related Companies
Volume Price Change
AAV  962,600 6.60 8.20%
AGG  83,000 14.65 -1.01%
API  233,800 7.10 -1.39%
ASM  286,900 8.56 -0.58%
BCR  1,369,000 5.00 -1.96%
BII  228,900 0.60 -14.29%
BVL  3,200 10.50 0.96%
C21  100 17.40 -0.57%
CCI  400 22.65 5.84%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,228.10 -0.23/-0.02%
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.