Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2023	-0.20 / -0.74%	27.20	27.25	26.70	27.00	27.06	24.55	1,501,200
2/7/2023	-0.15 / -0.55%	27.50	28.10	27.20	27.20	27.65	24.73	1,859,100
2/6/2023	+0.40 / +1.48%	26.90	27.40	26.70	27.35	27.16	24.86	1,615,200
2/3/2023	+0.35 / +1.32%	26.80	27.00	26.45	26.95	26.84	24.50	5,075,200
2/2/2023	+0.10 / +0.38%	26.55	27.40	26.50	26.60	26.82	24.18	1,347,700
2/1/2023	-1.50 / -5.36%	28.50	28.60	26.05	26.50	27.93	24.09	2,835,300
1/31/2023	+0.25 / +0.90%	27.75	28.15	27.75	28.00	27.97	25.45	4,179,000
1/30/2023	+0.10 / +0.36%	27.65	28.50	27.30	27.75	27.81	25.23	1,299,300
1/27/2023	+0.05 / +0.18%	27.65	28.10	27.45	27.65	27.82	25.14	1,104,400
1/19/2023	-0.20 / -0.72%	27.75	28.00	27.60	27.60	27.81	25.09	1,443,900
1/18/2023	+1.00 / +3.73%	26.80	27.90	26.70	27.80	27.25	25.27	817,600
1/17/2023	+0.45 / +1.71%	26.40	26.85	26.25	26.80	26.60	24.36	930,500
1/16/2023	+0.15 / +0.57%	26.20	26.55	26.20	26.35	26.43	23.95	1,044,800
1/13/2023	-0.60 / -2.24%	27.10	27.30	25.80	26.20	26.60	23.82	3,332,600
1/12/2023	-1.30 / -4.63%	28.20	28.30	26.80	26.80	27.49	24.36	1,935,200
1/11/2023	+0.20 / +0.72%	28.00	28.35	27.95	28.10	28.12	25.55	1,262,300
1/10/2023	-0.05 / -0.18%	28.00	28.10	27.50	27.90	27.89	25.36	1,522,900
1/9/2023	+0.15 / +0.54%	27.85	28.50	27.85	27.95	28.15	25.41	6,627,400
1/6/2023	+0.10 / +0.36%	27.90	28.55	27.70	27.80	28.06	25.27	8,916,700
1/5/2023	-0.15 / -0.54%	27.85	28.05	27.65	27.70	27.86	25.18	1,108,500
1/4/2023	-0.15 / -0.54%	28.20	28.20	27.55	27.85	27.85	25.32	1,528,300
1/3/2023	+1.50 / +5.66%	26.90	28.20	26.60	28.00	27.63	25.45	1,783,300
12/30/2022	-1.45 / -5.19%	28.30	28.30	26.50	26.50	27.40	24.09	784,000
12/29/2022	+0.90 / +3.33%	27.10	28.15	26.70	27.95	27.61	25.41	4,415,400
12/28/2022	+0.70 / +2.66%	26.85	27.95	26.35	27.05	27.39	24.59	1,303,200
12/27/2022	+1.70 / +6.90%	25.10	26.35	25.05	26.35	26.09	23.95	1,083,300
12/26/2022	-1.60 / -6.10%	26.20	26.30	24.65	24.65	25.34	22.41	1,389,700
12/23/2022	-0.60 / -2.23%	27.00	27.00	26.10	26.25	26.47	23.86	4,699,400
12/22/2022	+1.75 / +6.97%	25.30	26.85	25.20	26.85	26.10	24.41	3,888,900
12/21/2022	-0.70 / -2.71%	25.85	26.00	24.75	25.10	25.29	22.82	4,792,700

<<Previous 30 days Next 30 days>>

KDH News

01/11	KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
01/07	KDH: Approving the change of share distribution
20/05	KDH: Dissolution of a company
06/05	KDH: BOD resolution dated May 03, 2024
02/05	KDH: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAV	120,100	5.50	0.00%
AGG	358,900	24.20	1.89%
API	245,900	7.60	2.70%
ASM	424,800	11.20	0.90%
BCR	4,711,300	6.40	3.23%
BII	0	0.80	0.00%
BVL	0	11.50	0.00%
C21	0	17.00	0.00%
CCI	100	20.80	-0.95%