Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2017	-0.15 / -0.53%	28.25	28.25	28.10	28.10	28.16	10.72	693,690
8/25/2017	0.00 / 0.00%	28.20	28.25	28.10	28.25	28.21	10.78	698,560
8/24/2017	0.00 / 0.00%	28.25	28.25	28.00	28.25	28.15	10.78	669,160
8/23/2017	0.00 / 0.00%	28.20	28.25	28.20	28.25	28.24	10.78	709,190
8/22/2017	0.00 / 0.00%	28.30	28.50	28.25	28.25	28.40	10.78	711,080
8/21/2017	+0.05 / +0.18%	28.10	28.30	28.00	28.25	28.23	10.78	711,410
8/18/2017	-0.05 / -0.18%	28.25	28.25	27.90	28.20	28.06	10.76	711,590
8/17/2017	0.00 / 0.00%	28.20	28.25	28.00	28.25	28.13	10.78	736,600
8/16/2017	0.00 / 0.00%	28.25	28.30	28.20	28.25	28.24	10.78	698,880
8/15/2017	0.00 / 0.00%	28.30	28.30	28.20	28.25	28.25	10.78	694,450
8/14/2017	0.00 / 0.00%	28.00	28.30	28.00	28.25	28.24	10.78	692,580
8/11/2017	+0.05 / +0.18%	28.30	28.30	28.10	28.25	28.23	10.78	694,980
8/10/2017	-0.10 / -0.35%	28.20	28.30	28.20	28.20	28.27	10.76	678,050
8/9/2017	+0.10 / +0.35%	28.20	28.35	28.10	28.30	28.24	10.80	676,120
8/8/2017	-0.40 / -1.40%	28.60	28.60	28.15	28.20	28.31	10.76	723,600
8/7/2017	+0.15 / +0.53%	28.45	29.00	28.10	28.60	28.56	10.91	788,160
8/4/2017	-0.10 / -0.35%	28.50	28.50	28.30	28.45	28.42	10.85	691,180
8/3/2017	+0.35 / +1.24%	28.20	28.55	28.20	28.55	28.42	10.89	771,670
8/2/2017	0.00 / 0.00%	28.10	28.20	28.00	28.20	28.12	10.76	682,250
8/1/2017	+0.20 / +0.71%	28.00	28.50	27.90	28.20	28.15	10.76	769,730
7/31/2017	0.00 / 0.00%	28.00	28.00	27.90	28.00	27.96	10.68	697,930
7/28/2017	+0.20 / +0.72%	28.00	28.00	27.90	28.00	27.96	10.68	682,670
7/27/2017	+0.20 / +0.72%	27.60	27.80	27.50	27.80	27.65	10.61	695,400
7/26/2017	-0.45 / -1.60%	27.50	28.00	27.50	27.60	27.74	10.53	918,370
7/25/2017	-0.25 / -0.88%	28.30	28.30	28.00	28.05	28.09	10.70	856,830
7/24/2017	+0.15 / +0.53%	28.15	28.40	28.10	28.30	28.23	10.80	916,650
7/21/2017	-0.05 / -0.18%	28.20	28.30	28.15	28.15	28.19	10.74	849,180
7/20/2017	0.00 / 0.00%	28.30	28.30	28.00	28.20	28.13	10.76	851,240
7/19/2017	+0.05 / +0.18%	28.30	28.45	28.10	28.20	28.22	10.76	967,500
7/18/2017	-0.25 / -0.88%	28.30	28.40	28.10	28.15	28.21	10.74	894,760

<<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%