Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2021	+0.75 / +1.64%	45.95	46.80	45.90	46.45	46.36	34.90	1,589,300
11/29/2021	-0.65 / -1.40%	45.50	46.30	45.00	45.70	45.63	34.34	1,394,300
11/26/2021	-0.35 / -0.75%	46.90	46.90	46.25	46.35	46.57	34.82	1,389,800
11/25/2021	-0.20 / -0.43%	47.00	47.30	46.70	46.70	46.98	35.09	1,595,000
11/24/2021	+1.40 / +3.08%	45.60	46.90	45.30	46.90	45.97	35.24	1,461,200
11/23/2021	+2.50 / +5.81%	43.00	45.50	43.00	45.50	44.58	34.18	3,219,658
11/22/2021	-2.90 / -6.32%	45.70	46.50	43.00	43.00	44.53	32.31	4,294,500
11/19/2021	-1.70 / -3.57%	47.65	47.80	45.40	45.90	46.54	34.49	4,154,400
11/18/2021	-0.70 / -1.45%	48.20	48.40	47.60	47.60	47.91	35.76	2,089,100
11/17/2021	+0.05 / +0.10%	48.00	48.50	47.90	48.30	48.21	36.29	1,030,200
11/16/2021	-1.05 / -2.13%	48.50	49.10	47.40	48.25	48.34	36.25	3,562,600
11/15/2021	-0.20 / -0.40%	50.00	50.00	49.15	49.30	49.62	37.04	2,758,400
11/12/2021	-0.30 / -0.60%	49.80	50.20	48.90	49.50	49.61	37.19	2,167,500
11/11/2021	+1.50 / +3.11%	48.50	50.30	48.50	49.80	49.66	37.42	6,171,300
11/10/2021	-0.10 / -0.21%	48.45	48.70	47.90	48.30	48.30	36.29	2,941,900
11/9/2021	+0.35 / +0.73%	48.40	49.10	48.00	48.40	48.48	36.36	3,749,900
11/8/2021	-0.15 / -0.31%	48.05	48.40	47.50	48.05	48.02	36.10	3,214,200
11/5/2021	+0.75 / +1.58%	47.90	48.65	47.55	48.20	48.14	36.21	2,358,300
11/4/2021	+0.25 / +0.53%	46.80	48.50	46.65	47.45	47.48	35.65	4,893,200
11/3/2021	-3.20 / -6.35%	51.00	51.00	46.95	47.20	48.66	35.46	7,524,500
11/2/2021	+1.40 / +2.86%	48.85	51.10	48.70	50.40	50.25	37.87	3,894,500
11/1/2021	-2.00 / -3.92%	50.00	50.10	48.60	49.00	49.39	36.81	6,008,400
10/29/2021	+1.50 / +3.03%	49.70	51.00	49.25	51.00	50.27	38.32	4,833,500
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

<<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%