Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2022	-0.10 / -0.20%	50.00	50.80	49.70	50.00	50.16	37.57	767,200
1/27/2022	-0.30 / -0.60%	50.00	51.10	50.00	50.10	50.50	37.64	587,300
1/26/2022	+0.50 / +1.00%	50.40	51.00	49.70	50.40	50.31	37.87	1,357,000
1/25/2022	+0.80 / +1.63%	48.60	50.30	47.60	49.90	48.72	37.49	1,688,500
1/24/2022	-1.70 / -3.35%	51.10	51.10	49.00	49.10	49.86	36.89	1,344,000
1/21/2022	-0.90 / -1.74%	52.10	52.10	50.30	50.80	50.87	38.17	1,540,200
1/20/2022	-0.20 / -0.39%	52.00	52.50	51.20	51.70	51.94	38.84	1,078,000
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

<<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%