Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/7/2021	+2.00 / +4.62%	43.55	45.40	43.55	45.30	44.60	34.03	1,108,700
12/6/2021	-2.75 / -5.97%	46.00	46.15	43.00	43.30	45.12	32.53	1,095,700
12/3/2021	-0.25 / -0.54%	46.50	46.85	46.05	46.05	46.38	34.60	1,304,400
12/2/2021	+0.30 / +0.65%	46.40	46.90	45.95	46.30	46.33	34.79	1,353,100
12/1/2021	-0.45 / -0.97%	46.50	46.50	45.95	46.00	46.12	34.56	1,125,200
11/30/2021	+0.75 / +1.64%	45.95	46.80	45.90	46.45	46.36	34.90	1,589,300
11/29/2021	-0.65 / -1.40%	45.50	46.30	45.00	45.70	45.63	34.34	1,394,300
11/26/2021	-0.35 / -0.75%	46.90	46.90	46.25	46.35	46.57	34.82	1,389,800
11/25/2021	-0.20 / -0.43%	47.00	47.30	46.70	46.70	46.98	35.09	1,595,000
11/24/2021	+1.40 / +3.08%	45.60	46.90	45.30	46.90	45.97	35.24	1,461,200
11/23/2021	+2.50 / +5.81%	43.00	45.50	43.00	45.50	44.58	34.18	3,219,658

<<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%