Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2022	-1.70 / -3.16%	53.00	53.40	52.10	52.10	52.61	39.14	1,741,700
3/7/2022	-0.80 / -1.47%	54.00	54.30	52.90	53.80	53.64	40.42	1,411,300
3/4/2022	0.00 / 0.00%	54.90	55.40	54.40	54.60	54.88	41.02	1,641,600
3/3/2022	+0.90 / +1.68%	54.30	54.80	53.80	54.60	54.37	41.02	1,261,000
3/2/2022	-0.40 / -0.74%	54.20	54.70	53.70	53.70	54.16	40.35	1,369,300
3/1/2022	+1.20 / +2.27%	53.00	54.30	52.70	54.10	53.78	40.65	1,999,200
2/28/2022	-0.40 / -0.75%	53.30	53.70	52.60	52.90	53.13	39.74	629,500
2/25/2022	+0.50 / +0.95%	53.00	53.80	53.00	53.30	53.42	40.05	790,700
2/24/2022	-1.30 / -2.40%	54.10	54.10	51.50	52.80	52.84	39.67	1,949,900
2/23/2022	+0.20 / +0.37%	53.90	54.70	53.40	54.10	54.18	40.65	1,019,700
2/22/2022	-0.30 / -0.55%	53.80	54.20	52.20	53.90	53.29	40.50	1,597,200
2/21/2022	+0.20 / +0.37%	54.00	54.80	54.00	54.20	54.28	40.72	789,600
2/18/2022	-0.90 / -1.64%	54.40	54.80	54.00	54.00	54.27	40.57	939,600
2/17/2022	+1.10 / +2.04%	53.90	54.90	53.30	54.90	54.30	41.25	2,016,000
2/16/2022	+0.30 / +0.56%	53.80	54.10	53.40	53.80	53.71	40.42	776,000
2/15/2022	+0.80 / +1.52%	52.60	53.60	52.40	53.50	53.01	40.20	1,621,100
2/14/2022	-0.10 / -0.19%	52.50	52.90	51.60	52.70	52.33	39.59	1,148,000
2/11/2022	0.00 / 0.00%	52.80	53.00	52.30	52.80	52.74	39.67	694,600
2/10/2022	-0.30 / -0.56%	53.00	53.50	52.10	52.80	52.58	39.67	1,182,100
2/9/2022	+2.70 / +5.36%	50.60	53.50	50.40	53.10	52.10	39.89	2,094,400
2/8/2022	-0.20 / -0.40%	50.70	50.80	50.20	50.40	50.49	37.87	749,500
2/7/2022	+0.60 / +1.20%	50.80	51.00	50.30	50.60	50.67	38.02	641,400
1/28/2022	-0.10 / -0.20%	50.00	50.80	49.70	50.00	50.16	37.57	767,200
1/27/2022	-0.30 / -0.60%	50.00	51.10	50.00	50.10	50.50	37.64	587,300
1/26/2022	+0.50 / +1.00%	50.40	51.00	49.70	50.40	50.31	37.87	1,357,000
1/25/2022	+0.80 / +1.63%	48.60	50.30	47.60	49.90	48.72	37.49	1,688,500
1/24/2022	-1.70 / -3.35%	51.10	51.10	49.00	49.10	49.86	36.89	1,344,000
1/21/2022	-0.90 / -1.74%	52.10	52.10	50.30	50.80	50.87	38.17	1,540,200
1/20/2022	-0.20 / -0.39%	52.00	52.50	51.20	51.70	51.94	38.84	1,078,000
1/19/2022	+1.40 / +2.77%	50.10	51.90	50.10	51.90	51.11	38.99	1,145,400

<<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%