Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
7/17/2017	-0.50 / -1.73%	28.90	28.90	28.30	28.40	28.44	10.83	875,210
7/14/2017	-0.40 / -1.37%	29.00	29.20	28.30	28.90	28.65	11.02	931,960
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

<<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%