Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/13/2017	+0.10 / +0.34%	29.40	29.45	29.20	29.30	29.29	11.18	966,270
7/12/2017	+1.00 / +3.55%	28.20	29.20	28.15	29.20	28.75	11.14	1,332,460
7/11/2017	0.00 / 0.00%	28.20	28.25	28.00	28.20	28.13	10.76	916,880
7/10/2017	-0.05 / -0.18%	28.20	28.25	28.05	28.20	28.18	10.76	870,090
7/7/2017	+0.05 / +0.18%	28.20	28.30	28.20	28.25	28.24	10.78	883,080
7/6/2017	+0.20 / +0.71%	28.00	28.20	27.85	28.20	28.01	10.76	150,330
7/5/2017	+0.10 / +0.36%	27.90	28.05	27.90	28.00	27.97	10.68	63,130
7/4/2017	+0.05 / +0.18%	27.90	27.90	27.85	27.90	27.88	10.64	60,830
7/3/2017	0.00 / 0.00%	27.85	28.00	27.85	27.85	27.94	10.62	56,130
6/30/2017	+0.05 / +0.18%	27.70	28.10	27.70	27.85	27.91	10.62	127,600
6/29/2017	-0.20 / -0.71%	27.90	28.00	27.80	27.80	27.85	10.61	653,070
6/28/2017	0.00 / 0.00%	28.00	28.10	27.80	28.00	27.95	10.68	618,400
6/27/2017	-0.10 / -0.36%	28.10	28.20	27.80	28.00	28.00	10.68	491,603
6/26/2017	-0.40 / -1.40%	28.50	28.70	28.00	28.10	28.20	10.72	483,263
6/23/2017	+0.60 / +2.15%	27.90	28.80	27.80	28.50	28.41	10.87	615,623
6/22/2017	-0.10 / -0.36%	28.00	28.10	27.90	27.90	27.96	10.64	482,893
6/21/2017	0.00 / 0.00%	28.00	28.10	27.95	28.00	27.99	10.68	478,843
6/20/2017	0.00 / 0.00%	28.00	28.20	28.00	28.00	28.04	10.68	490,203
6/19/2017	+0.10 / +0.36%	28.00	28.40	27.90	28.00	28.05	10.68	529,293
6/16/2017	+0.10 / +0.36%	27.80	28.00	27.70	27.90	27.86	10.64	470,753
6/15/2017	+0.30 / +1.09%	27.70	27.80	27.50	27.80	27.60	10.61	564,523
6/14/2017	-0.50 / -1.79%	28.00	28.20	27.50	27.50	27.81	10.49	440,259
6/13/2017	-0.35 / -1.23%	28.10	28.35	28.00	28.00	28.24	10.68	388,729
6/12/2017	-0.05 / -0.18%	28.40	28.40	28.00	28.35	28.22	10.82	410,799
6/9/2017	0.00 / 0.00%	28.50	28.50	28.10	28.40	28.37	10.83	352,879
6/8/2017	-0.10 / -0.35%	28.40	28.50	28.00	28.40	28.19	10.83	441,309
6/7/2017	-0.05 / -0.18%	28.50	28.60	28.40	28.50	28.51	10.87	592,739
6/6/2017	-0.35 / -1.21%	29.00	29.00	28.50	28.55	28.78	10.89	349,289
6/5/2017	+0.80 / +2.85%	28.30	29.10	28.30	28.90	28.82	11.02	556,069
6/2/2017	+0.30 / +1.08%	27.80	28.20	27.70	28.10	28.07	10.72	526,949

<<Previous 30 days Next 30 days>>

KDH News

01/11	KDH: Báo cáo thay đổi sở hữu ngưỡng 1% của nhóm nhà đầu tư nước ngoài
16:44	KDH: SSC receives dossier of the result of share issuance for dividend payment and ESOP
30/10	KDH: Report affiliated person trade
28/10	KDH: BOD resolution dated October 25, 2024
28/10	KDH: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAV	1,431,400	5.90	1.72%
AGG	228,500	15.70	-0.63%
API	364,300	7.70	0.00%
ASM	730,500	8.78	-0.23%
BCR	1,472,200	5.60	0.00%
BII	0	0.70	0.00%
BVL	3,900	10.00	-0.99%
C21	0	17.50	0.00%
CCI	1,300	20.50	1.99%