Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/26/2021	-0.70 / -1.97%	35.60	35.80	34.05	34.80	34.95	23.77	1,425,600
1/25/2021	+1.55 / +4.57%	33.95	35.60	33.90	35.50	34.32	24.25	1,970,600
1/22/2021	+0.95 / +2.88%	33.00	34.15	32.90	33.95	33.80	23.19	1,662,300
1/21/2021	+0.20 / +0.61%	33.10	33.35	32.30	33.00	32.96	22.54	1,051,600
1/20/2021	+0.90 / +2.82%	31.85	33.10	30.90	32.80	31.80	22.40	1,728,200
1/19/2021	-1.75 / -5.20%	33.65	33.65	31.35	31.90	32.47	21.79	2,189,800
1/18/2021	-0.35 / -1.03%	34.00	34.00	33.50	33.65	33.64	22.98	1,295,500
1/15/2021	+1.00 / +3.03%	33.00	34.25	32.70	34.00	33.90	23.22	1,743,600
1/14/2021	+0.20 / +0.61%	32.50	33.10	32.20	33.00	32.70	22.54	1,309,700
1/13/2021	-0.50 / -1.50%	33.25	33.40	32.40	32.80	32.47	22.40	2,431,100
1/12/2021	+0.75 / +2.30%	32.70	33.80	32.10	33.30	33.07	22.74	1,492,200
1/11/2021	+2.05 / +6.72%	30.50	32.60	30.30	32.55	30.65	22.23	5,042,408
1/8/2021	+0.20 / +0.66%	30.60	30.70	30.05	30.50	30.46	20.83	1,314,900
1/7/2021	+0.30 / +1.00%	30.10	30.70	30.00	30.30	30.28	20.70	2,173,700
1/6/2021	+0.60 / +2.04%	29.40	30.80	29.40	30.00	30.23	20.49	1,741,400
1/5/2021	+0.05 / +0.17%	29.20	29.50	29.10	29.40	29.30	20.08	886,200
1/4/2021	+0.05 / +0.17%	29.50	29.65	29.10	29.35	29.45	20.05	1,304,630
12/31/2020	+0.30 / +1.03%	29.00	29.40	28.95	29.30	29.17	20.01	591,430
12/30/2020	+0.15 / +0.52%	28.85	29.40	28.75	29.00	29.13	19.81	1,243,160
12/29/2020	+0.40 / +1.41%	28.40	29.30	28.20	28.85	28.70	19.70	2,112,050
12/28/2020	0.00 / 0.00%	28.50	28.60	28.20	28.45	28.35	19.43	1,459,850
12/25/2020	+0.15 / +0.53%	28.20	28.45	27.60	28.45	28.18	19.43	1,210,400
12/24/2020	-0.50 / -1.74%	28.70	28.80	27.50	28.30	28.10	19.33	1,820,930
12/23/2020	0.00 / 0.00%	28.90	29.00	28.50	28.80	28.73	19.67	1,149,480
12/22/2020	+0.70 / +2.49%	28.10	29.20	27.85	28.80	28.52	19.67	2,052,640
12/21/2020	+0.40 / +1.44%	27.60	28.25	27.60	28.10	27.96	19.19	1,751,610
12/18/2020	+0.20 / +0.73%	27.40	27.85	27.35	27.70	27.57	18.92	2,662,050
12/17/2020	-0.70 / -2.48%	28.20	28.20	27.20	27.50	27.62	18.78	3,752,360
12/16/2020	+0.50 / +1.81%	28.00	28.35	27.65	28.20	28.05	19.26	1,870,300
12/15/2020	-0.60 / -2.12%	28.15	28.40	27.55	27.70	28.00	18.92	3,311,580

<<Previous 30 days Next 30 days>>

KDH News

08/11	KDH: Announcement of the change of listing
06/11	KDH: Decision on the change of listing
01/11	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

More News

Related Companies

	Volume	Price	Change
AAV	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%