Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/9/2021	+0.90 / +2.90%	31.00	32.00	30.80	31.90	31.16	21.79	1,865,400
2/8/2021	-1.75 / -5.34%	33.00	33.00	30.50	31.00	31.17	21.17	2,232,000
2/5/2021	+0.05 / +0.15%	32.70	33.20	32.50	32.75	32.95	22.37	1,443,500
2/4/2021	+1.05 / +3.32%	31.90	32.90	31.25	32.70	32.00	22.33	1,511,500
2/3/2021	+1.10 / +3.60%	31.00	32.65	30.65	31.65	31.97	21.62	1,430,500
2/2/2021	+0.65 / +2.17%	29.30	31.35	28.50	30.55	29.79	20.87	2,357,700
2/1/2021	-2.00 / -6.27%	32.10	32.20	29.80	29.90	30.89	20.42	1,581,100
1/29/2021	0.00 / 0.00%	30.30	34.10	30.30	31.90	32.30	21.79	1,301,000
1/28/2021	-2.35 / -6.86%	32.10	33.00	31.90	31.90	31.90	21.79	1,491,900
1/27/2021	-0.55 / -1.58%	34.20	35.00	33.50	34.25	34.27	23.39	1,654,300
1/26/2021	-0.70 / -1.97%	35.60	35.80	34.05	34.80	34.95	23.77	1,425,600
1/25/2021	+1.55 / +4.57%	33.95	35.60	33.90	35.50	34.32	24.25	1,970,600
1/22/2021	+0.95 / +2.88%	33.00	34.15	32.90	33.95	33.80	23.19	1,662,300
1/21/2021	+0.20 / +0.61%	33.10	33.35	32.30	33.00	32.96	22.54	1,051,600
1/20/2021	+0.90 / +2.82%	31.85	33.10	30.90	32.80	31.80	22.40	1,728,200
1/19/2021	-1.75 / -5.20%	33.65	33.65	31.35	31.90	32.47	21.79	2,189,800
1/18/2021	-0.35 / -1.03%	34.00	34.00	33.50	33.65	33.64	22.98	1,295,500
1/15/2021	+1.00 / +3.03%	33.00	34.25	32.70	34.00	33.90	23.22	1,743,600
1/14/2021	+0.20 / +0.61%	32.50	33.10	32.20	33.00	32.70	22.54	1,309,700
1/13/2021	-0.50 / -1.50%	33.25	33.40	32.40	32.80	32.47	22.40	2,431,100
1/12/2021	+0.75 / +2.30%	32.70	33.80	32.10	33.30	33.07	22.74	1,492,200
1/11/2021	+2.05 / +6.72%	30.50	32.60	30.30	32.55	30.65	22.23	5,042,408
1/8/2021	+0.20 / +0.66%	30.60	30.70	30.05	30.50	30.46	20.83	1,314,900
1/7/2021	+0.30 / +1.00%	30.10	30.70	30.00	30.30	30.28	20.70	2,173,700
1/6/2021	+0.60 / +2.04%	29.40	30.80	29.40	30.00	30.23	20.49	1,741,400
1/5/2021	+0.05 / +0.17%	29.20	29.50	29.10	29.40	29.30	20.08	886,200
1/4/2021	+0.05 / +0.17%	29.50	29.65	29.10	29.35	29.45	20.05	1,304,630
12/31/2020	+0.30 / +1.03%	29.00	29.40	28.95	29.30	29.17	20.01	591,430
12/30/2020	+0.15 / +0.52%	28.85	29.40	28.75	29.00	29.13	19.81	1,243,160
12/29/2020	+0.40 / +1.41%	28.40	29.30	28.20	28.85	28.70	19.70	2,112,050

<<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%