Thursday, December 5, 2024 10:35:39 AM - Markets open
VN-INDEX 1,243.36 +2.95/+0.24%
HNX-INDEX 224.67 +0.05/+0.02%
UPCOM-INDEX 92.43 -0.01/-0.01%
Khang Dien House Trading and Investment Joint Stock Company (KDH : HOSE)
Financials : Real Estate Holding & Development
32.80 -0.05/-0.15%
10:35:00 AM
Closing price on 2/15/2024
31.45 +0.25/+0.80%
Open 31.30
High 31.55
Low 31.20
Volume 1,539,000
Split-adjusted Price 28.59

Create Alert at: 30 34 36 ...
KDH Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/15/2024 +0.25 / +0.80% 31.30 31.55 31.20 31.45 31.44 28.59 1,539,000
2/7/2024 +0.10 / +0.32% 31.30 31.30 31.00 31.20 31.16 28.36 1,065,600
2/6/2024 +0.25 / +0.81% 30.85 31.20 30.80 31.10 31.06 28.27 1,619,100
2/5/2024 +0.35 / +1.15% 30.65 31.00 30.50 30.85 30.70 28.05 3,987,400
2/2/2024 0.00 / 0.00% 30.50 31.45 30.50 30.50 30.88 27.73 3,849,600
2/1/2024 -0.40 / -1.29% 30.70 30.90 30.40 30.50 30.64 27.73 6,356,700
1/31/2024 -0.10 / -0.32% 31.10 31.20 30.80 30.90 30.95 28.09 1,176,700
1/30/2024 -0.15 / -0.48% 31.05 31.15 30.80 31.00 30.95 28.18 1,065,900
1/29/2024 0.00 / 0.00% 31.25 31.25 31.00 31.15 31.12 28.32 977,800
1/26/2024 -0.05 / -0.16% 31.35 31.35 31.05 31.15 31.15 28.32 1,230,100
1/25/2024 +0.30 / +0.97% 30.90 31.20 30.70 31.20 30.92 28.36 1,483,000
1/24/2024 -0.15 / -0.48% 31.05 31.10 30.90 30.90 31.03 28.09 932,600
1/23/2024 -0.15 / -0.48% 31.20 31.25 30.90 31.05 31.07 28.23 1,162,400
1/22/2024 -0.20 / -0.64% 31.40 31.40 30.80 31.20 31.10 28.36 2,108,200
1/19/2024 +0.10 / +0.32% 31.35 31.60 31.35 31.40 31.44 28.55 2,158,900
1/18/2024 +1.15 / +3.81% 30.20 31.60 30.20 31.30 31.04 28.45 4,498,800
1/17/2024 +0.55 / +1.86% 29.70 30.30 29.60 30.15 29.94 27.41 1,598,700
1/16/2024 -0.25 / -0.84% 29.70 29.85 29.20 29.60 29.38 26.91 1,951,300
1/15/2024 -0.05 / -0.17% 30.05 30.10 29.85 29.85 29.92 27.14 717,600
1/12/2024 -0.35 / -1.16% 30.10 30.10 29.75 29.90 29.95 27.18 2,859,900
1/11/2024 +0.20 / +0.67% 30.10 30.30 30.05 30.25 30.10 27.50 2,148,600
1/10/2024 -0.70 / -2.28% 30.80 30.80 30.00 30.05 30.25 27.32 2,403,500
1/9/2024 -0.45 / -1.44% 31.30 31.50 30.75 30.75 31.29 27.95 2,769,600
1/8/2024 +0.20 / +0.65% 31.35 31.45 31.10 31.20 31.27 28.36 2,178,100
1/5/2024 +0.05 / +0.16% 30.95 31.25 30.90 31.00 31.09 28.18 1,870,800
1/4/2024 +0.15 / +0.49% 30.80 31.10 30.75 30.95 30.90 28.14 2,565,400
1/3/2024 -0.05 / -0.16% 30.85 30.85 30.55 30.80 30.72 28.00 1,316,700
1/2/2024 -0.55 / -1.75% 31.40 31.45 30.60 30.85 30.94 28.05 1,249,000
12/29/2023 +0.75 / +2.45% 30.70 31.40 30.65 31.40 31.05 28.55 1,677,500
12/28/2023 0.00 / 0.00% 30.65 31.00 30.60 30.65 30.78 27.86 1,150,700
KDH News
03/12 KDH: Notification Affiliated person trade
26/11 KDH: BOD resolution dated November 25, 2024
13/11 KDH: Update the Company’s charter
13/11 KDH: Change in the 32nd Business Registration Certificate
13/11 KDH: Report on using capital from the share private placement in 2024
Related Companies
Volume Price Change
AAV  354,100 7.50 -1.32%
AGG  144,500 16.10 1.26%
API  194,500 7.80 -2.50%
ASM  146,200 8.66 0.00%
BCR  240,500 4.90 0.00%
BII  0 0.70 0.00%
BVL  0 9.80 0.00%
C21  0 19.70 0.00%
CCI  200 23.50 0.43%
Market Update
Last updated at 10:35:00 AM
VN-INDEX 1,243.36 +2.95/+0.24%
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.