Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/16/2024	+1.65 / +4.65%	35.50	37.50	35.40	37.15	36.70	33.77	6,875,400
8/15/2024	-0.20 / -0.56%	35.50	35.70	35.00	35.50	35.35	32.27	830,500
8/14/2024	-0.10 / -0.28%	35.80	35.85	35.30	35.70	35.59	32.45	877,300
8/13/2024	+0.10 / +0.28%	35.65	35.90	35.40	35.80	35.73	32.55	1,093,700
8/12/2024	+0.05 / +0.14%	35.50	35.75	35.35	35.70	35.55	32.45	687,700
8/9/2024	+0.40 / +1.13%	35.50	35.75	35.15	35.65	35.42	32.41	1,059,300
8/8/2024	-0.45 / -1.26%	35.55	35.55	35.15	35.25	35.31	32.05	1,619,500
8/7/2024	+0.40 / +1.13%	35.25	35.70	35.10	35.70	35.47	32.45	1,161,700
8/6/2024	+0.80 / +2.32%	34.90	35.30	34.20	35.30	34.85	32.09	1,504,600
8/5/2024	-0.50 / -1.43%	34.10	34.70	33.50	34.50	34.23	31.36	2,317,300
8/2/2024	+0.20 / +0.57%	34.20	35.00	34.00	35.00	34.40	31.82	2,251,800
8/1/2024	-1.45 / -4.00%	36.25	36.25	34.60	34.80	35.21	31.64	2,273,700
7/31/2024	+0.25 / +0.69%	36.05	36.45	36.00	36.25	36.18	32.95	1,430,900
7/30/2024	-0.20 / -0.55%	36.20	36.35	35.85	36.00	36.08	32.73	1,197,500
7/29/2024	+0.20 / +0.56%	36.30	36.30	35.90	36.20	36.10	32.91	1,032,220
7/26/2024	0.00 / 0.00%	35.90	36.10	35.85	36.00	35.99	32.73	1,009,500
7/25/2024	0.00 / 0.00%	35.80	36.00	35.40	36.00	35.78	32.73	994,900
7/24/2024	+0.50 / +1.41%	35.20	36.20	34.90	36.00	35.46	32.73	2,237,200
7/23/2024	-0.60 / -1.66%	36.05	36.20	35.30	35.50	35.69	32.27	2,159,700
7/22/2024	-0.50 / -1.37%	36.20	36.50	35.50	36.10	35.88	32.82	2,274,600
7/19/2024	-0.20 / -0.54%	36.70	36.90	36.05	36.60	36.44	33.27	2,078,348
7/18/2024	-0.10 / -0.27%	36.90	36.90	35.80	36.80	36.39	33.45	3,137,984
7/17/2024	-0.90 / -2.38%	38.00	38.00	35.50	36.90	36.98	33.55	6,640,130
7/16/2024	0.00 / 0.00%	37.80	37.95	37.30	37.80	37.66	34.36	3,224,165
7/15/2024	-0.20 / -0.53%	38.00	38.25	37.30	37.80	37.65	34.36	3,552,175
7/12/2024	-0.55 / -1.43%	38.55	39.00	37.80	38.00	38.16	34.55	2,716,177
7/11/2024	+0.65 / +1.72%	38.10	40.00	38.05	38.55	39.02	35.05	13,615,692
7/10/2024	+0.40 / +1.07%	37.60	37.95	37.25	37.90	37.73	34.45	3,568,468
7/9/2024	+0.30 / +0.81%	37.10	37.50	36.90	37.50	37.18	34.09	2,656,531
7/8/2024	-1.10 / -2.87%	38.30	38.55	37.15	37.20	37.63	33.82	5,107,039

<<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
31/10	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	289,400	6.20	-1.59%
AGG	146,100	15.35	-1.29%
API	384,800	7.60	0.00%
ASM	584,600	8.70	-0.57%
BCR	1,986,700	5.40	-1.82%
BII	0	0.70	0.00%
BVL	500	10.60	6.00%
C21	100	17.50	0.00%
CCI	0	20.50	0.00%