Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2022	-1.25 / -4.76%	25.00	25.80	24.45	25.00	24.76	22.73	3,364,300
10/6/2022	-1.25 / -4.55%	27.50	27.50	25.70	26.25	26.58	23.86	3,260,200
10/5/2022	+1.35 / +5.16%	26.95	27.90	26.70	27.50	27.26	25.00	2,711,700
10/4/2022	+0.05 / +0.19%	26.00	27.00	25.80	26.15	26.32	23.77	3,982,100
10/3/2022	-1.95 / -6.95%	27.50	28.00	26.10	26.10	26.54	23.73	4,301,100
9/30/2022	-0.90 / -3.11%	28.75	29.25	26.95	28.05	27.81	25.50	4,391,200
9/29/2022	-0.45 / -1.53%	30.00	30.85	28.95	28.95	29.71	26.32	4,953,500
9/28/2022	0.00 / 0.00%	29.30	30.25	28.80	29.40	29.30	26.73	1,665,500
9/27/2022	-0.20 / -0.68%	29.90	29.90	28.05	29.40	28.64	26.73	3,797,500
9/26/2022	-1.70 / -5.43%	30.70	30.70	29.15	29.60	29.45	26.91	7,188,200
9/23/2022	-0.15 / -0.48%	31.90	32.05	30.80	31.30	31.33	28.45	2,782,300
9/22/2022	0.00 / 0.00%	31.25	31.85	30.20	31.45	31.05	28.59	4,042,900
9/21/2022	-1.95 / -5.84%	33.35	33.35	31.35	31.45	31.98	28.59	1,688,500
9/20/2022	-0.25 / -0.74%	33.70	33.85	32.90	33.40	33.27	30.36	1,693,200
9/19/2022	-0.25 / -0.74%	34.00	34.50	33.35	33.65	33.94	30.59	1,230,200
9/16/2022	-1.60 / -4.51%	35.55	35.55	33.90	33.90	34.16	30.82	4,361,400
9/15/2022	-0.20 / -0.56%	35.70	35.80	35.10	35.50	35.51	32.27	761,800
9/14/2022	-0.10 / -0.28%	35.40	35.85	35.40	35.70	35.68	32.45	1,269,500
9/13/2022	0.00 / 0.00%	35.90	36.00	35.65	35.80	35.77	32.55	1,803,600
9/12/2022	+0.30 / +0.85%	35.60	35.90	35.60	35.80	35.76	32.55	740,100
9/9/2022	0.00 / 0.00%	35.50	35.55	35.35	35.50	35.49	32.27	997,100
9/8/2022	+0.20 / +0.57%	35.50	35.70	35.30	35.50	35.49	32.27	672,700
9/7/2022	-0.90 / -2.49%	36.20	36.30	35.25	35.30	35.76	32.09	1,357,400
9/6/2022	-0.60 / -1.63%	36.80	37.00	36.05	36.20	36.40	32.91	2,613,400
9/5/2022	-0.20 / -0.54%	37.15	37.45	36.60	36.80	36.88	33.45	927,700
8/31/2022	-0.70 / -1.86%	37.70	37.75	37.00	37.00	37.36	33.64	1,046,700
8/30/2022	+0.10 / +0.27%	37.60	38.05	37.60	37.70	37.78	34.27	606,400
8/29/2022	-0.75 / -1.96%	38.00	38.05	37.40	37.60	37.72	34.18	996,400
8/26/2022	+0.15 / +0.39%	37.95	38.55	37.95	38.35	38.33	34.86	676,700
8/25/2022	+0.45 / +1.19%	37.75	38.30	37.75	38.20	38.04	34.73	660,700

<<Previous 30 days Next 30 days>>

KDH News

01/11	KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
08/07	KDH: Establishing a subsidiary
08/07	KDH: Decision on tax penalty
08/07	KDH: Notification insider transaction
03/07	KDH: Signing an audit service agreement

More News

Related Companies

	Volume	Price	Change
AAV	471,200	5.70	-1.72%
AGG	1,402,600	25.40	-0.39%
API	419,800	7.00	1.45%
ASM	2,753,700	11.55	2.21%
BCR	5,812,300	6.30	-3.08%
BII	0	0.80	0.00%
BVL	700	11.40	-0.87%
C21	3,000	17.90	-4.79%
CCI	300	20.95	-0.24%