Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/24/2024	-0.15 / -0.48%	31.05	31.10	30.90	30.90	31.03	28.09	932,600
1/23/2024	-0.15 / -0.48%	31.20	31.25	30.90	31.05	31.07	28.23	1,162,400
1/22/2024	-0.20 / -0.64%	31.40	31.40	30.80	31.20	31.10	28.36	2,108,200
1/19/2024	+0.10 / +0.32%	31.35	31.60	31.35	31.40	31.44	28.55	2,158,900
1/18/2024	+1.15 / +3.81%	30.20	31.60	30.20	31.30	31.04	28.45	4,498,800
1/17/2024	+0.55 / +1.86%	29.70	30.30	29.60	30.15	29.94	27.41	1,598,700
1/16/2024	-0.25 / -0.84%	29.70	29.85	29.20	29.60	29.38	26.91	1,951,300
1/15/2024	-0.05 / -0.17%	30.05	30.10	29.85	29.85	29.92	27.14	717,600
1/12/2024	-0.35 / -1.16%	30.10	30.10	29.75	29.90	29.95	27.18	2,859,900
1/11/2024	+0.20 / +0.67%	30.10	30.30	30.05	30.25	30.10	27.50	2,148,600
1/10/2024	-0.70 / -2.28%	30.80	30.80	30.00	30.05	30.25	27.32	2,403,500
1/9/2024	-0.45 / -1.44%	31.30	31.50	30.75	30.75	31.29	27.95	2,769,600
1/8/2024	+0.20 / +0.65%	31.35	31.45	31.10	31.20	31.27	28.36	2,178,100
1/5/2024	+0.05 / +0.16%	30.95	31.25	30.90	31.00	31.09	28.18	1,870,800
1/4/2024	+0.15 / +0.49%	30.80	31.10	30.75	30.95	30.90	28.14	2,565,400
1/3/2024	-0.05 / -0.16%	30.85	30.85	30.55	30.80	30.72	28.00	1,316,700
1/2/2024	-0.55 / -1.75%	31.40	31.45	30.60	30.85	30.94	28.05	1,249,000
12/29/2023	+0.75 / +2.45%	30.70	31.40	30.65	31.40	31.05	28.55	1,677,500
12/28/2023	0.00 / 0.00%	30.65	31.00	30.60	30.65	30.78	27.86	1,150,700
12/27/2023	-0.05 / -0.16%	30.65	30.75	30.50	30.65	30.67	27.86	1,367,000
12/26/2023	+0.40 / +1.32%	30.45	30.70	30.10	30.70	30.30	27.91	2,067,900
12/25/2023	+0.25 / +0.83%	30.05	30.45	30.05	30.30	30.28	27.55	883,000
12/22/2023	0.00 / 0.00%	30.05	30.20	29.90	30.05	30.05	27.32	1,047,000
12/21/2023	+0.25 / +0.84%	29.80	30.10	29.45	30.05	29.76	27.32	1,699,000
12/20/2023	-0.30 / -1.00%	30.10	30.15	29.80	29.80	29.95	27.09	1,028,600
12/19/2023	-0.20 / -0.66%	30.20	30.25	29.80	30.10	29.96	27.36	1,617,100
12/18/2023	-0.05 / -0.16%	30.35	30.35	29.70	30.30	29.95	27.55	2,181,400
12/15/2023	-0.30 / -0.98%	30.50	30.65	30.10	30.35	30.33	27.59	1,340,500
12/14/2023	-0.55 / -1.76%	31.30	31.35	30.05	30.65	30.71	27.86	1,547,400
12/13/2023	-0.20 / -0.64%	31.45	31.55	31.15	31.20	31.35	28.36	1,843,000

<<Previous 30 days Next 30 days>>

KDH News

16:56	KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
31/10	KDH: SSC receives dossier of the result of share issuance for dividend payment and ESOP
30/10	KDH: Report affiliated person trade
28/10	KDH: BOD resolution dated October 25, 2024
28/10	KDH: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	1,431,400	5.90	1.72%
AGG	228,500	15.70	-0.63%
API	364,300	7.70	0.00%
ASM	730,500	8.78	-0.23%
BCR	1,472,200	5.60	0.00%
BII	0	0.70	0.00%
BVL	3,900	10.00	-0.99%
C21	0	17.50	0.00%
CCI	1,300	20.50	1.99%