Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, November 15, 2024 6:21:41 AM - Markets closed
VN-INDEX 1,231.89 -14.15/-1.14%
HNX-INDEX 223.82 -2.39/-1.06%
UPCOM-INDEX 91.87 -0.48/-0.52%
Koji Asset Investment Joint Stock Company (KPF : HOSE)
Industrials : Building Materials & Fixtures
1.72 -0.01/-0.58%
3:05:01 PM
Closing price on 9/19/2016
6.90 -0.24/-3.36%
Open 7.14
High 7.15
Low 6.90
Volume 127,680
Split-adjusted Price 3.81

Create Alert at: 1 1 1 ...
KPF Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/19/2016 -0.24 / -3.36% 7.14 7.15 6.90 6.90 7.10 3.81 127,680
9/16/2016 0.00 / 0.00% 7.20 7.20 6.80 7.14 7.08 3.95 154,600
9/15/2016 -0.04 / -0.56% 7.17 7.22 7.00 7.14 7.14 3.95 289,630
9/14/2016 +0.03 / +0.42% 7.15 7.29 7.10 7.18 7.17 3.97 265,500
9/13/2016 +0.17 / +2.44% 7.00 7.30 6.70 7.15 7.09 3.95 268,390
9/12/2016 -0.52 / -6.93% 7.49 7.65 6.98 6.98 7.37 3.86 167,900
9/9/2016 -0.20 / -2.60% 7.70 7.70 7.40 7.50 7.44 4.14 112,900
9/8/2016 +0.30 / +4.05% 7.40 7.70 7.20 7.70 7.47 4.25 233,650
9/7/2016 +0.10 / +1.37% 7.40 7.40 7.20 7.40 7.26 4.09 211,200
9/6/2016 -0.10 / -1.35% 7.40 7.40 7.10 7.30 7.24 4.03 136,800
9/5/2016 +0.10 / +1.37% 7.20 7.50 7.10 7.40 7.23 4.09 211,600
9/1/2016 0.00 / 0.00% 7.40 7.40 7.10 7.30 7.21 4.03 248,260
8/31/2016 -0.20 / -2.67% 7.40 7.60 7.20 7.30 7.35 4.03 258,600
8/30/2016 -0.10 / -1.32% 7.60 7.70 7.40 7.50 7.58 4.14 492,620
8/29/2016 -0.10 / -1.30% 7.60 7.70 7.40 7.60 7.50 4.20 385,400
8/26/2016 +0.10 / +1.32% 7.50 7.90 7.50 7.70 7.66 4.25 454,400
8/25/2016 0.00 / 0.00% 7.70 7.70 7.40 7.60 7.56 4.20 246,870
8/24/2016 -0.20 / -2.56% 7.70 7.90 7.40 7.60 7.60 4.20 237,300
8/23/2016 +0.10 / +1.30% 7.80 7.80 7.50 7.80 7.67 4.31 223,500
8/22/2016 0.00 / 0.00% 7.60 7.90 7.50 7.70 7.67 4.25 201,800
8/19/2016 -0.10 / -1.28% 7.80 7.90 7.60 7.70 7.72 4.25 158,900
8/18/2016 0.00 / 0.00% 7.70 7.90 7.60 7.80 7.82 4.31 182,460
8/17/2016 0.00 / 0.00% 7.80 7.90 7.70 7.80 7.78 4.31 211,910
8/16/2016 +0.10 / +1.30% 7.70 7.80 7.60 7.80 7.69 4.31 152,200
8/15/2016 -0.10 / -1.28% 7.80 7.90 7.60 7.70 7.68 4.25 75,100
8/12/2016 0.00 / 0.00% 7.80 7.90 7.60 7.80 7.79 4.31 68,300
8/11/2016 +0.10 / +1.30% 7.70 7.80 7.70 7.80 7.74 4.31 50,500
8/10/2016 0.00 / 0.00% 7.70 7.80 7.60 7.70 7.69 4.25 50,600
8/9/2016 -0.30 / -3.75% 8.00 8.00 7.60 7.70 7.62 4.25 35,560
8/8/2016 +0.20 / +2.56% 8.10 8.10 7.80 8.00 7.98 4.42 4,760
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  225,300 13.80 -0.72%
ACE  0 35.70 0.00%
ADP  600 28.80 -0.17%
BCC  49,900 7.70 -1.28%
BDT  22,000 7.40 0.00%
BHC  0 2.00 0.00%
BIG  142,500 7.10 0.00%
BT6  0 3.40 0.00%
BTD  0 18.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,231.89 -14.15/-1.14%
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.