Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%