Friday, November 1, 2024 6:31:13 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
33.50 0.00/0.00%
3:05:02 PM
Closing price on 11/30/2016
20.30 +0.20/+1.00%
Open 20.10
High 20.30
Low 20.10
Volume 198,160
Split-adjusted Price 7.74

Create Alert at: 31 35 37 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/30/2016 +0.20 / +1.00% 20.10 20.30 20.10 20.30 20.16 7.74 198,160
11/29/2016 +0.10 / +0.50% 20.00 20.20 19.95 20.10 20.04 7.67 718,710
11/28/2016 -0.10 / -0.50% 20.00 20.10 19.90 20.00 20.00 7.63 452,810
11/25/2016 -0.15 / -0.74% 20.20 20.25 20.00 20.10 20.16 7.67 50,650
11/24/2016 0.00 / 0.00% 20.25 20.40 20.25 20.25 20.25 7.73 117,860
11/23/2016 0.00 / 0.00% 20.30 20.40 20.20 20.25 20.27 7.73 107,100
11/22/2016 0.00 / 0.00% 20.40 20.40 20.20 20.25 20.27 7.73 97,060
11/21/2016 -0.15 / -0.74% 20.50 20.50 20.25 20.25 20.38 7.73 54,120
11/18/2016 -0.10 / -0.49% 20.50 20.50 20.30 20.40 20.39 7.78 63,670
11/17/2016 0.00 / 0.00% 20.50 20.50 20.45 20.50 20.47 7.82 40,650
11/16/2016 0.00 / 0.00% 20.50 20.60 20.40 20.50 20.52 7.82 62,780
11/15/2016 0.00 / 0.00% 20.50 20.60 20.40 20.50 20.44 7.82 55,920
11/14/2016 0.00 / 0.00% 20.50 20.60 20.50 20.50 20.53 7.82 56,350
11/11/2016 +0.50 / +2.50% 20.30 20.50 20.20 20.50 20.33 7.82 66,930
11/10/2016 -0.50 / -2.44% 20.60 20.60 20.00 20.00 20.19 7.63 270,140
11/9/2016 -0.25 / -1.20% 20.80 20.80 20.00 20.50 20.28 7.82 194,010
11/8/2016 -0.15 / -0.72% 21.00 21.00 20.75 20.75 20.85 7.92 178,950
11/7/2016 -0.20 / -0.95% 21.10 21.10 20.90 20.90 21.01 7.97 84,050
11/4/2016 -0.10 / -0.47% 21.20 21.25 21.00 21.10 21.07 8.05 92,640
11/3/2016 0.00 / 0.00% 21.20 21.30 21.10 21.20 21.19 8.09 60,170
11/2/2016 0.00 / 0.00% 21.20 21.30 21.10 21.20 21.18 8.09 43,910
11/1/2016 0.00 / 0.00% 21.20 21.30 21.10 21.20 21.21 8.09 53,330
10/31/2016 +0.10 / +0.47% 21.10 21.20 21.00 21.20 21.13 8.09 2,844,620
10/28/2016 0.00 / 0.00% 21.10 21.20 20.90 21.10 21.05 8.05 91,020
10/27/2016 0.00 / 0.00% 21.00 21.20 21.00 21.10 21.10 8.05 116,610
10/26/2016 +0.10 / +0.48% 21.00 21.10 20.80 21.10 20.96 8.05 71,310
10/25/2016 0.00 / 0.00% 21.00 21.10 20.80 21.00 20.94 8.01 65,440
10/24/2016 -0.10 / -0.47% 21.20 21.20 20.90 21.00 21.02 8.01 59,040
10/21/2016 -5.90 / -21.85% 21.50 21.50 20.90 21.10 20.97 8.05 59,330
10/20/2016 -0.10 / -0.37% 27.10 27.70 26.90 27.00 27.05 7.92 177,980
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
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%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.