Friday, November 29, 2024 2:07:49 AM - Markets closed
VN-INDEX 1,242.11 +0.14/+0.01%
HNX-INDEX 223.57 +0.48/+0.21%
UPCOM-INDEX 92.35 +0.39/+0.42%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
33.05 -0.10/-0.30%
3:05:01 PM
Closing price on 1/4/2022
54.40 +3.40/+6.67%
Open 51.80
High 54.40
Low 51.50
Volume 3,070,800
Split-adjusted Price 40.87

Create Alert at: 31 35 37 ...
KDH Historical 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
KDH News
26/11 KDH: BOD resolution dated November 25, 2024
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
Related Companies
Volume Price Change
AAV  761,700 6.80 0.00%
AGG  140,000 14.90 0.00%
API  337,300 7.20 -1.37%
ASM  344,300 8.61 0.00%
BCR  616,500 5.10 0.00%
BII  0 0.70 0.00%
BVL  4,300 9.60 -4.00%
C21  0 17.70 0.00%
CCI  3,400 24.35 5.87%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,242.11 +0.14/+0.01%
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.