Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/19/2016	-0.50 / -1.81%	27.60	27.60	27.10	27.10	27.39	7.95	182,890
10/18/2016	-0.20 / -0.72%	27.80	27.80	27.50	27.60	27.66	8.10	133,230
10/17/2016	0.00 / 0.00%	27.80	27.85	27.70	27.80	27.78	8.16	57,340
10/14/2016	+0.05 / +0.18%	27.75	27.85	27.50	27.80	27.66	8.16	160,310
10/13/2016	-0.15 / -0.54%	28.00	28.00	27.75	27.75	27.83	8.14	140,090
10/12/2016	0.00 / 0.00%	27.90	28.00	27.80	27.90	27.89	8.19	69,930
10/11/2016	+0.10 / +0.36%	27.95	28.05	27.85	27.90	27.91	8.19	77,040
10/10/2016	-0.15 / -0.54%	27.80	27.95	27.65	27.80	27.74	8.16	206,730
10/7/2016	+0.05 / +0.18%	27.80	28.00	27.60	27.95	27.73	8.20	212,710
10/6/2016	+0.10 / +0.36%	27.80	27.90	27.60	27.90	27.74	8.19	152,910
10/5/2016	0.00 / 0.00%	27.80	27.85	27.70	27.80	27.78	8.16	65,410
10/4/2016	-0.10 / -0.36%	28.00	28.00	27.70	27.80	27.83	8.16	94,620
10/3/2016	+0.30 / +1.09%	28.00	28.00	27.70	27.90	27.88	8.19	93,100
9/30/2016	+0.40 / +1.47%	27.30	28.40	27.15	27.60	27.53	8.10	166,800
9/29/2016	+0.05 / +0.18%	27.30	27.30	27.10	27.20	27.16	7.98	345,000
9/28/2016	-0.05 / -0.18%	27.20	27.20	27.10	27.15	27.14	7.97	365,320

<<Previous 30 days Next 30 days>>

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

More News

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%