Thursday, November 14, 2024 8:12:52 AM - Markets closed
VN-INDEX 1,246.04 +1.22/+0.10%
HNX-INDEX 226.21 -0.48/-0.21%
UPCOM-INDEX 92.35 -0.04/-0.04%
Koji Asset Investment Joint Stock Company (KPF : HOSE)
Industrials : Building Materials & Fixtures
1.73 -0.04/-2.26%
3:05:01 PM
Closing price on 1/5/2018
32.55 -2.45/-7.00%
Open 32.55
High 34.00
Low 32.55
Volume 141,500
Split-adjusted Price 19.79

Create Alert at: 1 1 1 ...
KPF Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/5/2018 -2.45 / -7.00% 32.55 34.00 32.55 32.55 32.63 19.79 141,500
1/4/2018 +2.25 / +6.87% 35.00 35.00 32.90 35.00 34.63 21.27 96,490
1/3/2018 +2.10 / +6.85% 30.10 32.75 30.10 32.75 32.63 19.91 157,900
1/2/2018 +2.00 / +6.98% 30.65 30.65 30.65 30.65 30.65 18.63 154,760
12/29/2017 +1.85 / +6.90% 28.65 28.65 24.95 28.65 28.05 17.41 266,900
12/28/2017 +1.75 / +6.99% 26.80 26.80 26.80 26.80 26.80 16.29 66,450
12/27/2017 +1.60 / +6.82% 25.05 25.05 25.05 25.05 25.05 15.23 3,570
12/26/2017 +1.50 / +6.83% 23.45 23.45 23.45 23.45 23.45 14.25 7,370
12/25/2017 +1.40 / +6.81% 21.95 21.95 21.95 21.95 21.95 13.34 216,280
12/22/2017 +1.30 / +6.75% 20.55 20.55 20.55 20.55 20.55 12.49 638,994
12/21/2017 +1.25 / +6.94% 19.25 19.25 19.25 19.25 19.25 11.70 685,324
12/20/2017 +1.15 / +6.82% 18.00 18.00 16.85 18.00 17.91 10.94 819,714
12/19/2017 +1.10 / +6.98% 16.85 16.85 15.95 16.85 16.80 10.24 885,514
12/18/2017 +1.00 / +6.78% 15.75 15.75 15.75 15.75 15.75 9.57 635,284
12/15/2017 +0.95 / +6.88% 14.75 14.75 14.75 14.75 14.75 8.97 638,814
12/14/2017 +0.90 / +6.98% 13.80 13.80 13.80 13.80 13.80 8.39 619,094
12/13/2017 +0.80 / +6.61% 12.90 12.90 12.90 12.90 12.90 7.84 12,350
12/12/2017 +0.75 / +6.61% 12.10 12.10 12.10 12.10 12.10 7.35 19,990
12/11/2017 +0.70 / +6.57% 11.35 11.35 11.35 11.35 11.35 6.90 5,650
12/8/2017 +0.69 / +6.93% 10.65 10.65 10.65 10.65 10.65 6.47 951,415
12/7/2017 +0.65 / +6.98% 9.96 9.96 9.96 9.96 9.96 6.05 128,050
12/6/2017 +0.11 / +1.20% 9.69 9.69 9.00 9.31 9.23 5.66 1,626,775
12/5/2017 +0.60 / +6.98% 8.60 9.20 8.60 9.20 8.97 5.59 648,055
12/4/2017 -0.49 / -5.39% 8.50 9.67 8.46 8.60 8.61 5.23 860,557
12/1/2017 +0.59 / +6.94% 9.09 9.09 8.80 9.09 9.06 5.53 1,531,770
11/30/2017 +0.55 / +6.92% 8.50 8.50 8.50 8.50 8.50 5.17 1,532,280
11/29/2017 +0.52 / +7.00% 7.95 7.95 7.47 7.95 7.94 4.83 1,589,720
11/28/2017 +0.48 / +6.91% 7.43 7.43 7.43 7.43 7.43 4.52 1,050,198
11/27/2017 +0.45 / +6.92% 6.95 6.95 6.95 6.95 6.95 4.22 129,620
11/24/2017 +0.42 / +6.91% 6.47 6.50 6.47 6.50 6.50 3.95 1,237,560
KPF News
24/10 KPF: Report on overcoming the status of warned securities
18/10 KPF: Overcome the status of restricted securities trading
07/10 KPF: KPF changed from supervision to trading restriction status
07/10 KPF: Handling violations for KPF shares
26/09 KPF: Overcome the status of supervised securities
Related Companies
Volume Price Change
ACC  381,700 13.90 4.51%
ACE  0 35.70 0.00%
ADP  1,100 28.85 0.87%
BCC  73,100 7.80 0.00%
BDT  22,700 7.30 -2.67%
BHC  0 2.00 0.00%
BIG  264,200 7.30 5.80%
BT6  0 3.40 0.00%
BTD  0 18.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,246.04 +1.22/+0.10%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.