Wednesday, June 12, 2024 11:04:18 AM - Markets open
VN-INDEX 1,281.87 -2.54/-0.20%
HNX-INDEX 246.26 -0.15/-0.06%
UPCOM-INDEX 98.55 -0.40/-0.40%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
37.45 +0.25/+0.67%
10:55:00 AM
Closing price on 4/1/2024
38.00 +0.20/+0.53%
Open 37.80
High 38.20
Low 37.55
Volume 4,734,000
Split-adjusted Price 38.00

Create Alert at: 35 39 41 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/1/2024 +0.20 / +0.53% 37.80 38.20 37.55 38.00 37.82 38.00 4,734,000
3/29/2024 -0.10 / -0.26% 37.90 38.15 37.50 37.80 37.92 37.80 2,965,900
3/28/2024 -0.50 / -1.30% 38.45 38.60 37.90 37.90 38.20 37.90 2,093,300
3/27/2024 -0.20 / -0.52% 38.60 38.75 38.05 38.40 38.42 38.40 2,235,300
3/26/2024 +1.70 / +4.61% 36.90 38.95 36.50 38.60 38.07 38.60 5,454,300
3/25/2024 -0.20 / -0.54% 37.10 38.10 36.70 36.90 37.28 36.90 3,512,300
3/22/2024 -0.10 / -0.27% 37.50 37.60 36.85 37.10 37.19 37.10 3,413,800
3/21/2024 +0.65 / +1.78% 36.80 37.40 36.55 37.20 36.97 37.20 4,354,000
3/20/2024 -0.05 / -0.14% 36.50 36.90 36.20 36.55 36.46 36.55 3,462,900
3/19/2024 -0.60 / -1.61% 37.45 37.50 36.45 36.60 36.77 36.60 2,640,300
3/18/2024 0.00 / 0.00% 37.30 37.95 34.60 37.20 36.46 37.20 9,112,000
3/15/2024 -0.30 / -0.80% 37.40 38.35 37.05 37.20 37.48 37.20 4,146,100
3/14/2024 -0.10 / -0.27% 37.60 37.95 37.30 37.50 37.56 37.50 4,581,000
3/13/2024 +1.00 / +2.73% 36.70 37.80 36.65 37.60 37.31 37.60 6,838,300
3/12/2024 +0.15 / +0.41% 36.40 37.00 36.35 36.60 36.62 36.60 3,831,600
3/11/2024 0.00 / 0.00% 36.45 37.00 36.25 36.45 36.55 36.45 5,155,000
3/8/2024 -0.05 / -0.14% 36.50 36.60 35.70 36.45 36.17 36.45 5,973,100
3/7/2024 +0.55 / +1.53% 35.90 36.75 35.70 36.50 36.23 36.50 4,747,500
3/6/2024 -0.05 / -0.14% 35.95 36.25 35.20 35.95 35.66 35.95 4,638,700
3/5/2024 +0.05 / +0.14% 35.95 36.25 35.60 36.00 35.99 36.00 4,622,100
3/4/2024 +1.00 / +2.86% 35.20 36.70 35.10 35.95 36.04 35.95 8,959,300
3/1/2024 +0.30 / +0.87% 34.90 35.20 34.50 34.95 34.74 34.95 4,662,900
2/29/2024 +2.25 / +6.94% 32.55 34.65 32.35 34.65 33.94 34.65 13,925,900
2/28/2024 -0.20 / -0.61% 32.85 32.85 32.20 32.40 32.52 32.40 1,789,100
2/27/2024 +0.85 / +2.68% 31.95 32.80 31.70 32.60 32.31 32.60 3,756,500
2/26/2024 0.00 / 0.00% 31.75 31.90 31.35 31.75 31.62 31.75 2,268,300
2/23/2024 -0.65 / -2.01% 32.60 32.60 31.65 31.75 32.12 31.75 3,853,800
2/22/2024 -0.40 / -1.22% 32.50 32.80 32.40 32.40 32.58 32.40 1,659,200
2/21/2024 +1.10 / +3.47% 31.80 33.50 31.70 32.80 32.53 32.80 6,967,200
2/20/2024 +0.40 / +1.28% 31.40 31.80 31.25 31.70 31.56 31.70 2,356,500
KDH News
01/11 KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
20/05 KDH: Dissolution of a company
06/05 KDH: BOD resolution dated May 03, 2024
02/05 KDH: Report on change of ownership of major shareholders
25/04 KDH: Change in personnel
Related Companies
Volume Price Change
AAV  202,600 5.80 -1.69%
AGG  579,100 25.65 -0.58%
API  365,200 8.30 -1.19%
ASM  976,900 12.05 0.00%
BCR  271,900 6.60 0.00%
BII  0 0.90 0.00%
BVL  0 11.50 0.00%
C21  100 17.60 7.98%
CCI  0 21.45 0.00%
Market Update
Last updated at 10:55:00 AM
VN-INDEX 1,281.87 -2.54/-0.20%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.