Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	+1.50 / +3.13%	48.05	50.10	47.90	49.50	49.29	37.19	4,235,700
10/27/2021	+1.95 / +4.23%	46.50	48.05	46.35	48.00	47.44	36.06	4,486,000
10/26/2021	-0.55 / -1.18%	46.35	46.60	45.50	46.05	46.09	34.60	5,888,154
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

<<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%