Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2021	+0.55 / +1.81%	30.50	31.10	30.45	31.00	30.79	21.17	2,047,300
3/31/2021	+0.05 / +0.16%	30.40	30.65	30.20	30.45	30.42	20.80	1,324,500
3/30/2021	0.00 / 0.00%	30.40	30.85	30.30	30.40	30.49	20.76	1,256,700
3/29/2021	+0.40 / +1.33%	30.20	30.50	30.05	30.40	30.30	20.76	6,948,900
3/26/2021	-0.90 / -2.91%	30.60	30.70	29.80	30.00	30.24	20.49	1,308,100
3/25/2021	0.00 / 0.00%	30.90	31.05	29.90	30.90	30.46	21.11	1,804,200
3/24/2021	-0.50 / -1.59%	31.10	31.30	30.50	30.90	30.91	21.11	1,651,900
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

<<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%