Canada markets open in 1 hour 17 minutes

Khang Dien House Trading and Investment Joint Stock Company (KDH.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
37,550.00-150.00 (-0.40%)
At close: 02:45PM ICT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 202437,450.0037,650.0037,000.0037,550.0037,550.002,147,500
Jun 19, 202437,900.0037,900.0037,150.0037,700.0037,700.002,073,389
Jun 18, 202437,750.0038,350.0037,300.0037,800.0037,800.001,581,100
Jun 17, 202437,250.0037,750.0037,200.0037,550.0037,550.003,113,200
Jun 14, 202438,700.0038,800.0037,500.0037,500.0037,500.003,969,100
Jun 13, 202438,100.0039,350.0038,000.0038,600.0038,600.007,228,600
Jun 12, 202437,200.0038,150.0037,100.0037,950.0037,950.004,751,000
Jun 11, 202437,300.0037,400.0036,650.0037,200.0037,200.002,649,880
Jun 10, 202437,350.0037,800.0037,000.0037,300.0037,300.002,514,596
Jun 07, 202436,700.0037,500.0036,450.0037,300.0037,300.003,192,264
Jun 06, 202437,300.0037,300.0036,350.0036,500.0036,500.004,547,875
Jun 05, 202437,850.0037,850.0037,050.0037,050.0037,050.004,623,079
Jun 04, 202437,950.0037,950.0037,450.0037,500.0037,500.002,696,084
Jun 03, 202436,350.0038,500.0036,250.0038,000.0038,000.008,232,796
May 31, 202436,000.0036,200.0035,750.0036,200.0036,200.002,718,145
May 30, 202435,400.0036,050.0035,050.0036,050.0036,050.003,370,002
May 29, 202436,150.0036,200.0035,700.0035,700.0035,700.003,037,048
May 28, 202435,950.0036,250.0035,700.0036,250.0036,250.003,338,290
May 27, 202435,750.0035,800.0035,000.0035,800.0035,800.002,314,679
May 24, 202436,800.0037,100.0035,000.0035,600.0035,600.006,015,464
May 23, 202436,500.0036,950.0036,350.0036,950.0036,950.002,719,268
May 22, 202436,550.0037,100.0036,400.0036,600.0036,600.004,342,532
May 21, 202436,700.0036,850.0036,250.0036,500.0036,500.002,996,210
May 20, 202437,200.0037,250.0036,650.0036,900.0036,900.003,005,931
May 17, 202436,800.0036,900.0036,550.0036,900.0036,900.003,146,175
May 16, 202436,700.0037,000.0036,400.0036,800.0036,800.003,640,557
May 15, 202436,000.0036,750.0035,850.0036,400.0036,400.004,473,445
May 14, 202436,400.0036,400.0035,850.0035,900.0035,900.00969,870
May 13, 202436,150.0036,750.0036,100.0036,300.0036,300.004,319,637
May 10, 202435,950.0036,150.0035,500.0036,000.0036,000.002,145,227
May 09, 202436,000.0036,350.0035,550.0036,000.0036,000.003,070,206
May 08, 202435,650.0036,050.0035,350.0036,000.0036,000.002,495,200
May 07, 202435,850.0036,200.0035,650.0036,100.0036,100.003,810,500
May 06, 202435,900.0036,000.0035,500.0035,700.0035,700.003,646,400
May 03, 202435,400.0035,900.0034,650.0035,900.0035,900.003,634,400
May 02, 202435,000.0035,000.0034,000.0035,000.0035,000.001,506,200
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202434,000.0035,450.0033,950.0035,000.0035,000.003,717,500
Apr 25, 202434,300.0034,600.0033,750.0034,600.0034,600.002,052,500
Apr 24, 202433,800.0034,900.0033,650.0034,550.0034,550.003,040,700
Apr 23, 202433,500.0033,700.0033,000.0033,450.0033,450.002,792,000
Apr 22, 202433,400.0033,450.0032,500.0033,450.0033,450.003,408,100
Apr 19, 202433,900.0033,900.0032,000.0033,000.0033,000.004,253,700
Apr 18, 2024------
Apr 17, 202434,400.0034,400.0034,000.0034,000.0034,000.001,880,100
Apr 16, 202433,900.0034,300.0033,000.0034,250.0034,250.004,882,200
Apr 15, 202436,300.0036,600.0033,900.0033,900.0033,900.004,062,400
Apr 12, 202436,350.0036,550.0036,150.0036,450.0036,450.002,247,800
Apr 11, 202435,400.0036,500.0035,400.0036,250.0036,250.002,746,100
Apr 10, 202436,150.0036,800.0036,000.0036,000.0036,000.003,062,800
Apr 09, 202435,850.0036,100.0035,350.0036,000.0036,000.003,431,300
Apr 08, 202436,400.0036,500.0035,600.0035,850.0035,850.003,132,400
Apr 05, 202437,000.0037,400.0036,450.0036,500.0036,500.004,085,300
Apr 04, 202437,250.0037,900.0037,050.0037,350.0037,350.003,137,100
Apr 03, 202438,050.0038,700.0037,700.0037,750.0037,750.006,061,900
Apr 02, 202437,900.0038,050.0037,400.0038,050.0038,050.004,227,900
Apr 01, 202437,800.0038,200.0037,550.0038,000.0038,000.004,734,000
Mar 29, 202437,900.0038,150.0037,500.0037,800.0037,800.002,965,900
Mar 28, 202438,450.0038,600.0037,900.0037,900.0037,900.002,093,300
Mar 27, 202438,600.0038,750.0038,050.0038,400.0038,400.002,232,000
Mar 26, 202436,900.0038,950.0036,500.0038,600.0038,600.005,454,300
Mar 25, 202437,100.0038,100.0036,700.0036,900.0036,900.003,512,300
Mar 22, 202437,500.0037,600.0036,850.0037,100.0037,100.003,410,800
Mar 21, 202436,800.0037,400.0036,550.0037,200.0037,200.004,347,500
Mar 20, 202436,500.0036,900.0036,200.0036,550.0036,550.003,462,900
Mar 19, 202437,450.0037,500.0036,450.0036,600.0036,600.002,640,300
Mar 18, 202437,300.0037,950.0034,600.0037,200.0037,200.009,109,400
Mar 15, 202437,400.0038,350.0037,050.0037,200.0037,200.004,146,100
Mar 14, 202437,600.0037,950.0037,300.0037,500.0037,500.004,581,000
Mar 13, 202436,700.0037,800.0036,650.0037,600.0037,600.006,838,300
Mar 12, 202436,400.0037,000.0036,350.0036,600.0036,600.003,831,600
Mar 11, 202436,450.0037,000.0036,250.0036,450.0036,450.005,155,000
Mar 08, 202436,500.0036,600.0035,700.0036,450.0036,450.005,973,100
Mar 07, 202435,900.0036,750.0035,700.0036,500.0036,500.004,747,500
Mar 06, 202435,950.0036,250.0035,200.0035,950.0035,950.004,638,700
Mar 05, 202435,950.0036,250.0035,600.0036,000.0036,000.004,622,100
Mar 04, 202435,200.0036,700.0035,100.0035,950.0035,950.008,959,300
Mar 01, 202434,900.0035,200.0034,500.0034,950.0034,950.004,662,900
Feb 29, 202432,550.0034,650.0032,350.0034,650.0034,650.0013,925,900
Feb 28, 202432,850.0032,850.0032,200.0032,400.0032,400.001,789,100
Feb 27, 202431,950.0032,800.0031,700.0032,600.0032,600.003,756,500
Feb 26, 202431,750.0031,900.0031,350.0031,750.0031,750.002,268,300
Feb 23, 202432,600.0032,600.0031,650.0031,750.0031,750.003,853,800
Feb 22, 202432,500.0032,800.0032,400.0032,400.0032,400.001,659,200
Feb 21, 202431,800.0033,500.0031,700.0032,800.0032,800.006,967,200
Feb 20, 202431,400.0031,800.0031,250.0031,700.0031,700.002,356,500
Feb 19, 202431,400.0031,500.0030,950.0031,300.0031,300.001,586,400
Feb 16, 202431,450.0031,750.0031,350.0031,400.0031,400.001,201,300
Feb 15, 202431,300.0031,550.0031,200.0031,450.0031,450.001,539,000
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202431,300.0031,300.0031,000.0031,200.0031,200.001,065,600
Feb 06, 202430,850.0031,200.0030,800.0031,100.0031,100.001,619,100
Feb 05, 202430,650.0031,000.0030,500.0030,850.0030,850.003,987,400
Feb 02, 202430,500.0031,450.0030,500.0030,500.0030,500.003,849,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...