Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2021	0.00 / 0.00%	41.60	41.80	41.15	41.60	41.52	31.25	960,800
9/28/2021	+0.25 / +0.60%	40.80	41.90	40.80	41.60	41.17	31.25	3,082,700
9/27/2021	-0.65 / -1.55%	42.00	42.10	41.30	41.35	41.55	31.07	4,447,500
9/24/2021	0.00 / 0.00%	42.00	42.35	41.75	42.00	42.02	31.56	3,921,400
9/23/2021	0.00 / 0.00%	42.00	42.50	42.00	42.00	42.25	31.56	3,613,300
9/22/2021	+0.25 / +0.60%	41.75	42.95	41.50	42.00	42.20	31.56	4,619,700
9/21/2021	-0.45 / -1.07%	41.50	42.00	41.00	41.75	41.47	31.37	2,785,500
9/20/2021	+0.20 / +0.48%	42.00	42.50	41.70	42.20	42.04	31.71	5,403,900
9/17/2021	-0.70 / -1.64%	42.80	43.00	42.00	42.00	42.24	31.56	8,040,300
9/16/2021	+1.50 / +3.64%	41.30	43.05	41.30	42.70	42.28	32.08	8,027,500
9/15/2021	-0.05 / -0.12%	41.15	41.30	40.80	41.20	41.11	30.95	3,397,640
9/14/2021	0.00 / 0.00%	41.20	41.45	41.05	41.25	41.21	30.99	4,087,800
9/13/2021	+0.70 / +1.73%	40.55	41.65	40.55	41.25	41.27	30.99	5,306,000
9/10/2021	+0.05 / +0.12%	40.70	40.75	40.40	40.55	40.57	30.47	1,703,900
9/9/2021	+0.50 / +1.25%	40.40	40.80	40.00	40.50	40.39	30.43	1,593,100
9/8/2021	-0.60 / -1.48%	40.55	40.55	39.85	40.00	40.30	30.05	1,523,800
9/7/2021	-0.35 / -0.85%	41.15	41.15	40.30	40.60	40.69	30.50	1,888,700
9/6/2021	+1.65 / +4.20%	39.90	41.35	39.50	40.95	40.67	30.77	4,883,300
9/1/2021	-0.45 / -1.13%	39.45	39.75	39.10	39.30	39.33	29.53	1,135,900
8/31/2021	+0.25 / +0.63%	39.50	40.10	39.30	39.75	39.67	29.86	2,709,700
8/30/2021	+0.35 / +0.89%	39.20	39.90	38.95	39.50	39.42	29.68	1,357,842
8/27/2021	+1.00 / +2.62%	38.00	39.15	37.90	39.15	38.56	29.41	2,906,900
8/26/2021	-0.25 / -0.65%	38.50	38.60	37.90	38.15	38.34	28.66	1,860,600
8/25/2021	+0.40 / +1.05%	38.00	38.40	37.70	38.40	37.98	28.85	1,174,600
8/24/2021	0.00 / 0.00%	38.00	38.40	37.50	38.00	37.89	28.55	2,139,000
8/23/2021	-1.40 / -3.55%	39.00	39.45	37.90	38.00	38.63	28.55	4,191,300
8/20/2021	-2.15 / -5.17%	41.40	41.85	38.90	39.40	40.46	29.60	4,095,500
8/19/2021	+0.05 / +0.12%	41.50	41.70	41.15	41.55	41.43	31.22	2,045,700
8/18/2021	+0.30 / +0.73%	41.00	42.10	40.85	41.50	41.29	31.18	2,857,300
8/17/2021	-0.50 / -1.20%	41.50	41.50	40.85	41.20	41.16	30.95	2,505,500

<<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%