Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/18/2016	-0.20 / -0.72%	27.80	27.80	27.50	27.60	27.66	8.10	133,230
10/17/2016	0.00 / 0.00%	27.80	27.85	27.70	27.80	27.78	8.16	57,340
10/14/2016	+0.05 / +0.18%	27.75	27.85	27.50	27.80	27.66	8.16	160,310
10/13/2016	-0.15 / -0.54%	28.00	28.00	27.75	27.75	27.83	8.14	140,090
10/12/2016	0.00 / 0.00%	27.90	28.00	27.80	27.90	27.89	8.19	69,930
10/11/2016	+0.10 / +0.36%	27.95	28.05	27.85	27.90	27.91	8.19	77,040
10/10/2016	-0.15 / -0.54%	27.80	27.95	27.65	27.80	27.74	8.16	206,730
10/7/2016	+0.05 / +0.18%	27.80	28.00	27.60	27.95	27.73	8.20	212,710
10/6/2016	+0.10 / +0.36%	27.80	27.90	27.60	27.90	27.74	8.19	152,910
10/5/2016	0.00 / 0.00%	27.80	27.85	27.70	27.80	27.78	8.16	65,410
10/4/2016	-0.10 / -0.36%	28.00	28.00	27.70	27.80	27.83	8.16	94,620
10/3/2016	+0.30 / +1.09%	28.00	28.00	27.70	27.90	27.88	8.19	93,100
9/30/2016	+0.40 / +1.47%	27.30	28.40	27.15	27.60	27.53	8.10	166,800
9/29/2016	+0.05 / +0.18%	27.30	27.30	27.10	27.20	27.16	7.98	345,000
9/28/2016	-0.05 / -0.18%	27.20	27.20	27.10	27.15	27.14	7.97	365,320
9/27/2016	0.00 / 0.00%	27.20	27.20	27.00	27.20	27.13	7.98	107,620
9/26/2016	+0.10 / +0.37%	27.30	27.30	27.10	27.20	27.11	7.98	186,880
9/23/2016	0.00 / 0.00%	27.50	27.50	27.10	27.10	27.17	7.95	238,990
9/22/2016	+0.70 / +2.65%	26.60	27.40	26.50	27.10	27.01	7.95	310,630
9/21/2016	0.00 / 0.00%	26.50	26.50	26.40	26.40	26.41	7.75	243,120
9/20/2016	-0.60 / -2.22%	26.80	26.80	26.40	26.40	26.47	7.75	235,380
9/19/2016	+0.40 / +1.50%	26.60	27.50	26.60	27.00	26.94	7.72	267,140
9/16/2016	-0.10 / -0.37%	26.70	26.70	26.50	26.60	26.53	7.60	77,700
9/15/2016	+0.30 / +1.14%	26.40	26.70	26.40	26.70	26.43	7.63	192,610
9/14/2016	-0.10 / -0.38%	26.50	26.60	26.30	26.40	26.42	7.55	297,060
9/13/2016	0.00 / 0.00%	26.45	26.60	26.30	26.50	26.46	7.57	144,530
9/12/2016	-0.30 / -1.12%	26.60	26.70	26.45	26.50	26.51	7.57	118,810
9/9/2016	0.00 / 0.00%	26.80	26.90	26.70	26.80	26.78	7.66	54,510
9/8/2016	0.00 / 0.00%	26.80	26.80	26.60	26.80	26.76	7.66	58,890
9/7/2016	0.00 / 0.00%	26.60	26.80	26.50	26.80	26.62	7.66	159,030

<<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	1,431,400	5.90	1.72%
AGG	228,500	15.70	-0.63%
API	364,300	7.70	0.00%
ASM	730,500	8.78	-0.23%
BCR	1,472,200	5.60	0.00%
BII	0	0.70	0.00%
BVL	3,900	10.00	-0.99%
C21	0	17.50	0.00%
CCI	1,300	20.50	1.99%