Monday, December 23, 2024 11:00:48 AM - Markets open
VN-INDEX 1,262.04 +4.54/+0.36%
HNX-INDEX 228.34 +1.27/+0.56%
UPCOM-INDEX 93.59 +0.20/+0.21%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
35.70 -0.15/-0.42%
10:55:00 AM
Closing price on 12/23/2024
35.70 -0.15/-0.42%
Open 35.90
High 35.95
Low 35.70
Volume 491,400
Split-adjusted Price 35.70
There is no data on 12/25/2024. Display data on 12/23/2024 instead.

Create Alert at: 33 37 39 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/23/2024 -0.15 / -0.42% 35.90 35.95 35.70 35.70 35.83 35.70 491,400
12/20/2024 +0.25 / +0.70% 35.55 35.95 35.45 35.85 35.80 35.85 5,312,500
12/19/2024 +0.60 / +1.71% 34.60 35.60 34.50 35.60 35.18 35.60 5,874,100
12/18/2024 0.00 / 0.00% 35.25 35.25 34.75 35.00 34.91 35.00 1,958,400
12/17/2024 +0.40 / +1.16% 34.60 35.30 34.60 35.00 35.08 35.00 4,668,800
12/16/2024 +0.15 / +0.44% 34.45 34.80 34.35 34.60 34.57 34.60 2,000,300
12/13/2024 -0.10 / -0.29% 34.30 34.45 34.10 34.45 34.34 34.45 1,608,700
12/12/2024 +0.05 / +0.14% 34.50 34.55 34.25 34.55 34.42 34.55 2,128,500
12/11/2024 0.00 / 0.00% 34.80 34.80 34.25 34.50 34.49 34.50 3,064,400
12/10/2024 +0.10 / +0.29% 34.40 34.50 34.25 34.50 34.38 34.50 2,356,700
12/9/2024 +0.60 / +1.78% 33.70 34.60 33.70 34.40 34.28 34.40 4,053,200
12/6/2024 +0.50 / +1.50% 33.45 33.80 33.40 33.80 33.67 33.80 2,269,300
12/5/2024 +0.45 / +1.37% 32.85 33.85 32.75 33.30 33.25 33.30 3,962,000
12/4/2024 -0.05 / -0.15% 32.90 32.95 32.65 32.85 32.80 32.85 1,504,620
12/3/2024 +0.05 / +0.15% 32.60 32.90 32.60 32.90 32.77 32.90 7,814,646
12/2/2024 -0.30 / -0.90% 33.15 33.15 32.45 32.85 32.72 32.85 8,671,900
11/29/2024 +0.10 / +0.30% 33.00 33.15 32.70 33.15 32.99 33.15 1,423,900
11/28/2024 -0.10 / -0.30% 33.15 33.20 32.90 33.05 33.03 33.05 1,642,300
11/27/2024 -0.05 / -0.15% 33.20 33.20 32.90 33.15 33.03 33.15 1,509,100
11/26/2024 +0.40 / +1.22% 32.80 33.30 32.60 33.20 33.04 33.20 2,267,100
11/25/2024 +0.20 / +0.61% 32.60 32.80 32.50 32.80 32.66 32.80 1,655,500
11/22/2024 -0.20 / -0.61% 32.60 32.65 32.10 32.60 32.42 32.60 2,373,300
11/21/2024 +0.25 / +0.77% 32.40 32.85 32.35 32.80 32.64 32.80 1,643,900
11/20/2024 +0.55 / +1.72% 31.70 33.00 31.50 32.55 32.35 32.55 2,182,300
11/19/2024 -0.60 / -1.84% 32.40 32.60 31.65 32.00 31.96 32.00 3,826,600
11/18/2024 -0.05 / -0.15% 32.65 32.65 31.85 32.60 32.27 32.60 1,414,500
11/15/2024 -0.70 / -2.10% 32.85 32.95 31.90 32.65 32.40 32.65 4,874,100
11/14/2024 -0.15 / -0.45% 33.40 33.60 33.00 33.35 33.33 33.35 1,608,200
11/13/2024 +0.05 / +0.15% 33.05 33.60 33.05 33.50 33.36 33.50 1,744,900
11/12/2024 -0.05 / -0.15% 33.35 33.50 33.00 33.45 33.28 33.45 1,648,400
KDH News
20/12 KDH: Notification Affiliated person trade
10/12 KDH: Report affiliated person trade
03/12 KDH: Notification Affiliated person trade
26/11 KDH: BOD resolution dated November 25, 2024
13/11 KDH: Update the Company’s charter
Related Companies
Volume Price Change
AAV  2,023,500 7.90 2.60%
AGG  173,300 16.05 1.90%
API  978,300 8.40 5.00%
ASM  88,900 8.66 0.35%
BCR  2,343,200 4.70 0.00%
BII  0 0.60 0.00%
BVL  100 10.00 4.17%
C21  0 16.70 0.00%
CCI  0 23.40 0.00%
Market Update
Last updated at 10:54:59 AM
VN-INDEX 1,262.04 +4.54/+0.36%
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.