Monday, November 25, 2024 10:34:08 AM - Markets open
VN-INDEX 1,231.55 +3.45/+0.28%
HNX-INDEX 222.49 +1.20/+0.54%
UPCOM-INDEX 91.36 -0.34/-0.38%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
32.55 -0.05/-0.15%
10:25:00 AM
Closing price on 12/1/2021
46.00 -0.45/-0.97%
Open 46.50
High 46.50
Low 45.95
Volume 1,125,200
Split-adjusted Price 34.56

Create Alert at: 30 34 36 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2021 -0.45 / -0.97% 46.50 46.50 45.95 46.00 46.12 34.56 1,125,200
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
KDH News
13/11 KDH: Update the Company’s charter
13/11 KDH: Change in the 32nd Business Registration Certificate
13/11 KDH: Report on using capital from the share private placement in 2024
08/11 KDH: Announcement of the change of listing
06/11 KDH: Decision on the change of listing
Related Companies
Volume Price Change
AAV  247,900 6.50 -1.52%
AGG  36,000 14.65 0.00%
API  109,600 7.20 1.41%
ASM  88,700 8.55 -0.12%
BCR  124,700 5.10 0.00%
BII  0 0.70 0.00%
BVL  0 10.50 0.00%
C21  0 17.40 0.00%
CCI  0 22.65 0.00%
Market Update
Last updated at 10:25:01 AM
VN-INDEX 1,231.55 +3.45/+0.28%
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.