Monday, November 25, 2024 11:51:40 AM - Markets open
VN-INDEX 1,233.66 +5.56/+0.45%
HNX-INDEX 221.94 +0.65/+0.29%
UPCOM-INDEX 91.46 -0.24/-0.27%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
32.55 -0.05/-0.15%
11:45:00 AM
Closing price on 10/25/2021
46.60 +1.05/+2.31%
Open 46.00
High 47.65
Low 45.70
Volume 10,370,470
Split-adjusted Price 35.01

Create Alert at: 30 34 36 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/25/2021 +1.05 / +2.31% 46.00 47.65 45.70 46.60 46.72 35.01 10,370,470
10/22/2021 +0.65 / +1.45% 45.00 45.65 44.90 45.55 45.40 34.22 2,578,300
10/21/2021 +0.60 / +1.35% 44.40 45.50 44.35 44.90 44.88 33.73 4,208,600
10/20/2021 -0.25 / -0.56% 44.55 44.90 43.50 44.30 44.48 33.28 4,598,000
10/19/2021 +0.25 / +0.56% 44.60 45.30 44.30 44.55 44.74 33.47 4,009,400
10/18/2021 +0.45 / +1.03% 43.85 44.80 43.80 44.30 44.31 33.28 3,917,300
10/15/2021 +0.05 / +0.11% 43.75 44.15 43.65 43.85 43.84 32.95 3,288,100
10/14/2021 +0.25 / +0.57% 43.60 44.40 43.55 43.80 43.98 32.91 4,336,000
10/13/2021 0.00 / 0.00% 43.60 43.80 43.45 43.55 43.58 32.72 2,498,600
10/12/2021 -0.10 / -0.23% 43.65 43.95 43.10 43.55 43.51 32.72 2,048,000
10/11/2021 +0.10 / +0.23% 43.60 43.80 43.20 43.65 43.58 32.79 2,195,200
10/8/2021 +1.20 / +2.83% 42.45 43.80 42.45 43.55 43.36 32.72 6,213,400
10/7/2021 +0.35 / +0.83% 42.20 42.50 42.05 42.35 42.33 31.82 3,196,600
10/6/2021 +0.45 / +1.08% 41.80 42.35 41.70 42.00 42.05 31.56 1,838,100
10/5/2021 +0.45 / +1.09% 41.10 41.55 41.05 41.55 41.24 31.22 1,672,300
10/4/2021 -0.20 / -0.48% 41.45 41.45 40.85 41.10 41.09 30.88 1,306,400
10/1/2021 -0.30 / -0.72% 41.55 41.60 41.30 41.30 41.40 31.03 986,212
9/30/2021 0.00 / 0.00% 41.45 41.90 41.45 41.60 41.66 31.25 965,400
9/29/2021 0.00 / 0.00% 41.60 41.80 41.15 41.60 41.52 31.25 960,800
9/28/2021 +0.25 / +0.60% 40.80 41.90 40.80 41.60 41.17 31.25 3,082,700
9/27/2021 -0.65 / -1.55% 42.00 42.10 41.30 41.35 41.55 31.07 4,447,500
9/24/2021 0.00 / 0.00% 42.00 42.35 41.75 42.00 42.02 31.56 3,921,400
9/23/2021 0.00 / 0.00% 42.00 42.50 42.00 42.00 42.25 31.56 3,613,300
9/22/2021 +0.25 / +0.60% 41.75 42.95 41.50 42.00 42.20 31.56 4,619,700
9/21/2021 -0.45 / -1.07% 41.50 42.00 41.00 41.75 41.47 31.37 2,785,500
9/20/2021 +0.20 / +0.48% 42.00 42.50 41.70 42.20 42.04 31.71 5,403,900
9/17/2021 -0.70 / -1.64% 42.80 43.00 42.00 42.00 42.24 31.56 8,040,300
9/16/2021 +1.50 / +3.64% 41.30 43.05 41.30 42.70 42.28 32.08 8,027,500
9/15/2021 -0.05 / -0.12% 41.15 41.30 40.80 41.20 41.11 30.95 3,397,640
9/14/2021 0.00 / 0.00% 41.20 41.45 41.05 41.25 41.21 30.99 4,087,800
KDH News
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
06/11 KDH: Decision on the change of listing
Related Companies
Volume Price Change
AAV  547,100 6.50 -1.52%
AGG  123,100 14.60 -0.34%
API  171,300 7.10 0.00%
ASM  154,600 8.57 0.12%
BCR  213,300 5.10 0.00%
BII  0 0.70 0.00%
BVL  0 10.50 0.00%
C21  0 17.40 0.00%
CCI  0 22.65 0.00%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,233.66 +5.56/+0.45%
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.