Thursday, February 20, 2025 1:54:40 PM - Markets open
VN-INDEX 1,292.03 +3.47/+0.27%
HNX-INDEX 237.56 -0.23/-0.10%
UPCOM-INDEX 99.79 +0.45/+0.45%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
34.05 -0.15/-0.44%
1:45:01 PM
Closing price on 5/11/2018
34.70 0.00/0.00%
Open 34.15
High 34.70
Low 33.90
Volume 179,570
Split-adjusted Price 15.71

Create Alert at: 32 36 38 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/11/2018 0.00 / 0.00% 34.15 34.70 33.90 34.70 34.15 15.71 179,570
5/10/2018 -0.60 / -1.70% 35.30 35.30 34.10 34.70 34.88 15.71 181,140
5/9/2018 +1.60 / +4.75% 33.75 35.30 33.60 35.30 34.17 15.98 397,290
5/8/2018 -0.45 / -1.32% 34.10 34.10 33.60 33.70 33.79 15.25 338,320
5/7/2018 +0.40 / +1.19% 34.10 34.15 32.80 34.15 33.16 15.46 516,880
5/4/2018 -0.20 / -0.59% 33.95 34.50 33.70 33.75 33.99 15.28 229,020
5/3/2018 -0.60 / -1.74% 34.55 34.55 33.00 33.95 33.42 15.37 340,220
5/2/2018 -1.95 / -5.34% 36.50 36.50 34.55 34.55 35.34 15.64 478,580
4/27/2018 0.00 / 0.00% 36.50 36.95 36.40 36.50 36.60 16.52 267,480
4/26/2018 -0.50 / -1.35% 37.00 39.00 36.00 36.50 36.75 16.52 375,350
4/24/2018 -1.15 / -3.01% 38.15 38.15 36.50 37.00 36.98 16.75 302,360
4/23/2018 -2.75 / -6.72% 41.75 41.75 38.15 38.15 39.28 17.27 754,100
4/20/2018 -0.40 / -0.97% 40.50 41.80 40.10 40.90 40.58 18.51 306,360
4/19/2018 -0.30 / -0.72% 41.35 41.95 41.00 41.30 41.34 18.70 414,560
4/18/2018 -0.40 / -0.95% 42.00 42.30 41.60 41.60 42.00 18.83 889,170
4/17/2018 0.00 / 0.00% 42.00 42.10 41.70 42.00 41.94 19.01 600,270
4/16/2018 0.00 / 0.00% 42.00 42.10 40.50 42.00 41.85 19.01 566,180
4/13/2018 0.00 / 0.00% 42.00 42.75 40.00 42.00 41.93 19.01 1,669,410
4/12/2018 +0.70 / +1.69% 41.25 43.00 40.10 42.00 41.65 19.01 632,590
4/11/2018 +1.25 / +3.12% 40.00 42.00 39.80 41.30 40.59 18.70 529,290
4/10/2018 +0.25 / +0.63% 40.00 40.05 39.30 40.05 39.81 18.13 582,440
4/9/2018 +0.65 / +1.66% 39.20 39.80 38.80 39.80 39.31 18.02 1,276,630
4/6/2018 +0.25 / +0.64% 39.50 39.60 38.80 39.15 39.33 17.72 356,770
4/5/2018 -0.20 / -0.51% 39.50 39.60 38.65 38.90 38.92 17.61 263,790
4/4/2018 +2.15 / +5.82% 36.95 39.50 36.65 39.10 38.35 17.70 2,698,640
4/3/2018 -0.05 / -0.14% 37.00 37.10 36.30 36.95 36.86 16.73 398,060
4/2/2018 +0.75 / +2.07% 36.45 37.40 36.25 37.00 36.72 16.75 477,660
3/30/2018 -0.05 / -0.14% 36.50 36.50 35.60 36.25 36.03 16.41 159,510
3/29/2018 -0.40 / -1.09% 36.95 36.95 36.10 36.30 36.47 16.43 108,350
3/28/2018 +0.80 / +2.23% 35.90 36.70 35.55 36.70 36.17 16.61 2,106,040
KDH News
10:02 KDH: Notification Affiliated person trade
24/01 KDH: Report affiliated person trade
23/01 KDH: Report on Corporate Governance 2024
17/01 KDH: Change in the 33rd Business Registration Certificate
03/01 KDH: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
AAV  824,000 7.10 -1.39%
AGG  318,000 16.75 -1.47%
API  732,200 7.60 0.00%
ASM  846,300 8.29 0.24%
BCR  4,544,200 4.70 2.17%
BII  0 0.80 0.00%
BVL  0 10.40 0.00%
C21  100 17.10 10.32%
CCI  4,400 24.65 0.00%
Market Update
Last updated at 1:45:02 PM
VN-INDEX 1,292.03 +3.47/+0.27%
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.