Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/14/2021	+0.55 / +1.50%	37.00	38.00	36.65	37.25	37.30	25.44	4,937,300
5/13/2021	-0.40 / -1.08%	37.00	37.25	36.55	36.70	36.89	25.07	3,409,100
5/12/2021	+0.30 / +0.82%	36.80	37.15	36.20	37.10	36.90	25.34	3,692,900
5/11/2021	+0.35 / +0.96%	36.45	37.60	36.20	36.80	37.08	25.13	5,788,900
5/10/2021	+0.15 / +0.41%	36.20	36.80	35.80	36.45	36.25	24.90	4,548,300
5/7/2021	-0.15 / -0.41%	36.35	36.60	35.60	36.30	36.27	24.79	6,818,700
5/6/2021	-0.10 / -0.27%	36.40	37.40	36.25	36.45	36.75	24.90	4,334,300
5/5/2021	-0.40 / -1.08%	37.10	37.30	36.40	36.55	36.85	24.96	4,372,700
5/4/2021	+1.80 / +5.12%	35.00	37.55	34.50	36.95	36.33	25.24	6,813,700
4/29/2021	+0.30 / +0.86%	35.10	35.80	34.95	35.15	35.18	24.01	11,476,900
4/28/2021	+0.30 / +0.87%	34.40	35.70	34.25	34.85	34.75	23.80	8,048,000
4/27/2021	+0.05 / +0.14%	34.10	35.40	34.10	34.55	34.70	23.60	4,093,800
4/26/2021	-0.80 / -2.27%	35.80	36.00	34.40	34.50	35.11	23.56	4,270,251
4/23/2021	+2.30 / +6.97%	33.00	35.30	32.40	35.30	34.10	24.11	7,617,000
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

<<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%