Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2021	-0.60 / -1.88%	32.00	32.00	31.20	31.40	31.63	21.45	1,387,800
3/22/2021	-0.45 / -1.39%	32.55	32.55	32.00	32.00	32.26	21.86	1,251,800
3/19/2021	+0.25 / +0.78%	32.30	32.75	31.90	32.45	32.47	22.16	2,289,800
3/18/2021	+0.70 / +2.22%	31.70	32.30	31.50	32.20	31.92	21.99	2,055,000
3/17/2021	+0.25 / +0.80%	31.40	31.80	31.20	31.50	31.42	21.51	1,904,400
3/16/2021	-0.10 / -0.32%	31.40	31.40	30.90	31.25	31.17	21.34	1,203,000
3/15/2021	+0.20 / +0.64%	31.20	31.55	31.10	31.35	31.32	21.41	1,416,300
3/12/2021	-0.40 / -1.27%	31.55	31.70	31.05	31.15	31.46	21.28	1,971,700
3/11/2021	-0.15 / -0.47%	32.20	32.20	31.10	31.55	31.70	21.55	1,192,000
3/10/2021	+0.90 / +2.92%	30.85	32.50	30.60	31.70	31.60	21.65	1,965,600
3/9/2021	-0.30 / -0.96%	31.00	31.05	30.20	30.80	30.68	21.04	1,904,700
3/8/2021	-0.35 / -1.11%	31.50	31.90	30.85	31.10	31.21	21.24	2,586,100
3/5/2021	-0.50 / -1.56%	31.70	31.70	30.85	31.45	31.14	21.48	2,104,000
3/4/2021	-0.85 / -2.59%	32.80	32.95	31.30	31.95	32.36	21.82	1,164,500
3/3/2021	0.00 / 0.00%	33.00	33.00	32.65	32.80	32.81	22.40	1,721,500
3/2/2021	+0.30 / +0.92%	33.00	33.00	32.50	32.80	32.75	22.40	1,486,300
3/1/2021	+0.60 / +1.88%	32.20	32.50	31.90	32.50	32.22	22.20	1,398,800
2/26/2021	-0.50 / -1.54%	31.80	32.10	31.50	31.90	31.80	21.79	2,163,800
2/25/2021	-0.50 / -1.52%	32.90	33.10	32.00	32.40	32.36	22.13	2,183,500
2/24/2021	-0.60 / -1.79%	33.50	33.80	32.70	32.90	33.28	22.47	1,532,000
2/23/2021	-0.40 / -1.18%	33.70	34.10	33.30	33.50	33.52	22.88	1,473,800
2/22/2021	0.00 / 0.00%	34.00	34.40	33.35	33.90	33.88	23.15	1,228,100
2/19/2021	-0.40 / -1.17%	33.50	34.30	33.50	33.90	33.82	23.15	661,100
2/18/2021	+0.80 / +2.39%	33.60	34.50	32.90	34.30	33.87	23.43	1,436,800
2/17/2021	+1.60 / +5.02%	32.60	34.00	32.20	33.50	32.90	22.88	742,200
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

<<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%