Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/6/2022	-1.00 / -1.92%	51.60	52.00	50.80	51.00	51.10	38.32	1,921,900
4/5/2022	-0.80 / -1.52%	52.80	52.80	51.60	52.00	52.30	39.07	1,812,400
4/4/2022	-0.80 / -1.49%	53.70	53.70	52.70	52.80	53.12	39.67	1,486,000
4/1/2022	+0.80 / +1.52%	52.40	53.70	51.50	53.60	52.67	40.27	1,640,000
3/31/2022	+0.20 / +0.38%	52.60	53.30	52.60	52.80	53.02	39.67	1,045,500
3/30/2022	-0.80 / -1.50%	52.90	53.50	52.00	52.60	53.03	39.52	1,554,600
3/29/2022	+0.50 / +0.95%	52.90	53.60	52.70	53.40	53.19	40.12	1,410,000
3/28/2022	-0.40 / -0.75%	52.60	53.50	52.50	52.90	52.82	39.74	1,567,100
3/25/2022	+0.20 / +0.38%	53.40	53.90	53.10	53.30	53.41	40.05	1,108,300
3/24/2022	+0.10 / +0.19%	53.00	53.60	52.70	53.10	53.03	39.89	832,700
3/23/2022	+0.20 / +0.38%	53.10	53.80	52.50	53.00	53.27	39.82	1,430,500
3/22/2022	-0.50 / -0.94%	53.40	53.80	52.80	52.80	53.13	39.67	1,390,400
3/21/2022	+2.30 / +4.51%	51.60	53.30	51.30	53.30	52.48	40.05	2,032,200
3/18/2022	-0.40 / -0.78%	51.60	52.10	51.00	51.00	51.33	38.32	1,461,100
3/17/2022	+0.80 / +1.58%	50.90	52.30	50.50	51.40	51.60	38.62	1,101,700
3/16/2022	+0.60 / +1.20%	50.30	51.00	49.95	50.60	50.39	38.02	721,100
3/15/2022	-0.20 / -0.40%	50.90	50.90	49.50	50.00	50.01	37.57	1,065,200
3/14/2022	-0.80 / -1.57%	50.90	51.20	49.20	50.20	50.15	37.72	1,213,700
3/11/2022	-0.50 / -0.97%	51.40	51.60	50.80	51.00	51.12	38.32	1,354,700
3/10/2022	+0.30 / +0.59%	51.60	52.20	51.50	51.50	51.86	38.69	635,900
3/9/2022	-0.90 / -1.73%	51.70	52.50	50.70	51.20	51.24	38.47	1,402,500
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

<<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%