Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2021	-1.15 / -3.37%	34.30	34.70	33.00	33.00	34.10	22.54	5,113,700
4/20/2021	+1.05 / +3.17%	33.15	34.80	33.15	34.15	33.85	23.32	9,056,700
4/19/2021	+1.70 / +5.41%	31.60	33.55	31.20	33.10	32.88	22.61	7,882,600
4/16/2021	+0.30 / +0.96%	31.05	31.60	30.80	31.40	31.15	21.45	5,681,608
4/15/2021	-0.60 / -1.89%	31.80	31.90	31.00	31.10	31.26	21.24	3,427,100
4/14/2021	+0.25 / +0.79%	31.40	31.85	31.00	31.70	31.53	21.65	1,345,900
4/13/2021	-0.65 / -2.02%	32.20	32.20	31.35	31.45	31.76	21.48	2,402,600
4/12/2021	+0.25 / +0.78%	32.00	32.25	31.80	32.10	31.96	21.92	1,776,500
4/9/2021	+0.45 / +1.43%	32.00	32.10	31.70	31.85	31.93	21.75	1,600,800
4/8/2021	+0.55 / +1.78%	31.30	32.50	31.30	31.40	31.89	21.45	3,222,500
4/7/2021	-0.10 / -0.32%	31.00	31.10	30.70	30.85	30.91	21.07	6,649,900
4/6/2021	+0.25 / +0.81%	30.50	31.20	30.45	30.95	30.93	21.14	1,620,200
4/5/2021	-0.60 / -1.92%	31.40	31.55	30.55	30.70	30.94	20.97	2,308,200
4/2/2021	+0.30 / +0.97%	31.35	31.50	31.20	31.30	31.35	21.38	1,136,800
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

<<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%