Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
12/12/2023	0.00 / 0.00%	31.45	31.50	31.15	31.40	31.32	28.55	1,279,400
12/11/2023	-0.35 / -1.10%	31.75	31.80	31.15	31.40	31.36	28.55	767,300
12/8/2023	+0.05 / +0.16%	31.70	31.85	31.50	31.75	31.70	28.86	1,000,300
12/7/2023	-0.35 / -1.09%	32.30	32.30	31.20	31.70	31.56	28.82	2,028,600
12/6/2023	-0.05 / -0.16%	32.35	32.35	31.90	32.05	32.08	29.14	3,152,500
12/5/2023	-0.50 / -1.53%	32.75	32.75	32.00	32.10	32.29	29.18	2,710,900
12/4/2023	+1.05 / +3.33%	31.80	32.90	31.75	32.60	32.21	29.64	5,375,100
12/1/2023	+0.35 / +1.12%	31.80	31.80	31.15	31.55	31.35	28.68	794,900
11/30/2023	-0.35 / -1.11%	31.60	31.65	31.20	31.20	31.35	28.36	1,869,700
11/29/2023	+0.25 / +0.80%	31.35	31.55	31.10	31.55	31.32	28.68	747,800
11/28/2023	0.00 / 0.00%	31.20	31.35	30.35	31.30	30.77	28.45	1,110,100

<<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	159,900	5.90	0.00%
AGG	47,700	15.60	-0.64%
API	79,700	7.60	-1.30%
ASM	152,800	8.85	0.80%
BCR	5,472,900	5.70	1.79%
BII	28,200	0.70	0.00%
BVL	0	10.00	0.00%
C21	0	17.50	0.00%
CCI	0	20.50	0.00%