Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2023	+0.40 / +1.36%	29.50	30.15	29.50	29.80	29.86	24.63	3,721,700
5/25/2023	+0.15 / +0.51%	29.20	29.40	28.95	29.40	29.13	24.30	2,500,600
5/24/2023	+0.05 / +0.17%	29.30	29.30	29.05	29.25	29.18	24.17	3,627,200
5/23/2023	-0.40 / -1.35%	29.60	29.60	29.05	29.20	29.34	24.13	3,108,900
5/22/2023	+0.15 / +0.51%	29.45	29.60	29.20	29.60	29.40	24.46	2,531,700
5/19/2023	+0.15 / +0.51%	29.30	29.60	29.05	29.45	29.40	24.34	1,901,500
5/18/2023	+0.80 / +2.81%	28.55	29.55	28.55	29.30	29.08	24.21	4,353,200
5/17/2023	-0.95 / -3.23%	29.45	29.45	28.45	28.50	28.93	23.55	2,776,700
5/16/2023	-0.35 / -1.17%	29.80	29.85	29.20	29.45	29.57	24.34	4,421,185
5/15/2023	-0.50 / -1.65%	30.40	30.40	29.70	29.80	30.01	24.63	2,300,200
5/12/2023	+0.35 / +1.17%	29.95	30.40	29.80	30.30	30.02	25.04	2,104,500
5/11/2023	+0.15 / +0.50%	29.80	30.15	29.80	29.95	29.99	24.75	1,452,000
5/10/2023	+0.30 / +1.02%	29.55	29.95	29.50	29.80	29.76	24.63	1,812,500
5/9/2023	-0.45 / -1.50%	29.95	29.95	29.40	29.50	29.62	24.38	763,600
5/8/2023	-0.25 / -0.83%	30.20	30.35	29.85	29.95	30.06	24.75	1,608,800
5/5/2023	-0.25 / -0.82%	30.20	30.25	29.90	30.20	30.14	24.96	1,032,900
5/4/2023	+0.65 / +2.18%	29.80	30.70	29.70	30.45	30.11	25.17	3,100,000
4/28/2023	+1.05 / +3.65%	28.90	29.80	28.75	29.80	29.43	24.63	1,691,300
4/27/2023	+0.45 / +1.59%	28.35	28.90	28.30	28.75	28.55	23.76	1,890,000
4/26/2023	-0.05 / -0.18%	28.35	28.35	27.60	28.30	28.01	23.39	1,754,900
4/25/2023	+0.10 / +0.35%	28.30	28.80	28.20	28.35	28.47	23.43	1,440,800
4/24/2023	-0.15 / -0.53%	28.40	28.50	27.70	28.25	28.21	23.35	1,173,000
4/21/2023	-0.05 / -0.18%	28.45	28.60	28.05	28.40	28.39	23.47	858,900
4/20/2023	0.00 / 0.00%	28.30	28.55	28.30	28.45	28.42	23.51	774,600
4/19/2023	-0.55 / -1.90%	29.10	29.10	28.45	28.45	28.71	23.51	1,040,800
4/18/2023	-0.20 / -0.68%	29.20	29.20	28.60	29.00	28.84	23.97	854,200
4/17/2023	+0.60 / +2.10%	28.60	29.20	28.50	29.20	28.90	24.13	979,600
4/14/2023	-1.15 / -3.87%	29.60	29.75	28.50	28.60	29.15	23.64	2,118,200
4/13/2023	-0.10 / -0.34%	29.85	29.90	29.15	29.75	29.62	24.59	1,521,100
4/12/2023	+1.35 / +4.74%	28.60	30.05	28.50	29.85	29.44	24.67	3,632,100

<<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%