Khang Dien House Trading and Investment Joint Stock Company (KDH.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 38,700.00 | 38,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | 3,969,100 |
| Jun 13, 2024 | 38,100.00 | 39,350.00 | 38,000.00 | 38,600.00 | 38,600.00 | 7,228,600 |
| Jun 12, 2024 | 37,200.00 | 38,150.00 | 37,100.00 | 37,950.00 | 37,950.00 | 4,751,000 |
| Jun 11, 2024 | 37,300.00 | 37,400.00 | 36,650.00 | 37,200.00 | 37,200.00 | 2,649,880 |
| Jun 10, 2024 | 37,350.00 | 37,800.00 | 37,000.00 | 37,300.00 | 37,300.00 | 2,514,596 |
| Jun 07, 2024 | 36,700.00 | 37,500.00 | 36,450.00 | 37,300.00 | 37,300.00 | 3,192,264 |
| Jun 06, 2024 | 37,300.00 | 37,300.00 | 36,350.00 | 36,500.00 | 36,500.00 | 4,547,875 |
| Jun 05, 2024 | 37,850.00 | 37,850.00 | 37,050.00 | 37,050.00 | 37,050.00 | 4,623,079 |
| Jun 04, 2024 | 37,950.00 | 37,950.00 | 37,450.00 | 37,500.00 | 37,500.00 | 2,696,084 |
| Jun 03, 2024 | 36,350.00 | 38,500.00 | 36,250.00 | 38,000.00 | 38,000.00 | 8,232,796 |
| May 31, 2024 | 36,000.00 | 36,200.00 | 35,750.00 | 36,200.00 | 36,200.00 | 2,718,145 |
| May 30, 2024 | 35,400.00 | 36,050.00 | 35,050.00 | 36,050.00 | 36,050.00 | 3,370,002 |
| May 29, 2024 | 36,150.00 | 36,200.00 | 35,700.00 | 35,700.00 | 35,700.00 | 3,037,048 |
| May 28, 2024 | 35,950.00 | 36,250.00 | 35,700.00 | 36,250.00 | 36,250.00 | 3,338,290 |
| May 27, 2024 | 35,750.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | 2,314,679 |
| May 24, 2024 | 36,800.00 | 37,100.00 | 35,000.00 | 35,600.00 | 35,600.00 | 6,015,464 |
| May 23, 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,950.00 | 36,950.00 | 2,719,268 |
| May 22, 2024 | 36,550.00 | 37,100.00 | 36,400.00 | 36,600.00 | 36,600.00 | 4,342,532 |
| May 21, 2024 | 36,700.00 | 36,850.00 | 36,250.00 | 36,500.00 | 36,500.00 | 2,996,210 |
| May 20, 2024 | 37,200.00 | 37,250.00 | 36,650.00 | 36,900.00 | 36,900.00 | 3,005,931 |
| May 17, 2024 | 36,800.00 | 36,900.00 | 36,550.00 | 36,900.00 | 36,900.00 | 3,146,175 |
| May 16, 2024 | 36,700.00 | 37,000.00 | 36,400.00 | 36,800.00 | 36,800.00 | 3,640,557 |
| May 15, 2024 | 36,000.00 | 36,750.00 | 35,850.00 | 36,400.00 | 36,400.00 | 4,473,445 |
| May 14, 2024 | 36,400.00 | 36,400.00 | 35,850.00 | 35,900.00 | 35,900.00 | 969,870 |
| May 13, 2024 | 36,150.00 | 36,750.00 | 36,100.00 | 36,300.00 | 36,300.00 | 4,319,637 |
| May 10, 2024 | 35,950.00 | 36,150.00 | 35,500.00 | 36,000.00 | 36,000.00 | 2,145,227 |
| May 09, 2024 | 36,000.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 3,070,206 |
| May 08, 2024 | 35,650.00 | 36,050.00 | 35,350.00 | 36,000.00 | 36,000.00 | 2,495,200 |
| May 07, 2024 | 35,850.00 | 36,200.00 | 35,650.00 | 36,100.00 | 36,100.00 | 3,810,500 |
| May 06, 2024 | 35,900.00 | 36,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | 3,646,400 |
| May 03, 2024 | 35,400.00 | 35,900.00 | 34,650.00 | 35,900.00 | 35,900.00 | 3,634,400 |
| May 02, 2024 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 1,506,200 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 34,000.00 | 35,450.00 | 33,950.00 | 35,000.00 | 35,000.00 | 3,717,500 |
| Apr 25, 2024 | 34,300.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 2,052,500 |
| Apr 24, 2024 | 33,800.00 | 34,900.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3,040,700 |
| Apr 23, 2024 | 33,500.00 | 33,700.00 | 33,000.00 | 33,450.00 | 33,450.00 | 2,792,000 |
| Apr 22, 2024 | 33,400.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | 3,408,100 |
| Apr 19, 2024 | 33,900.00 | 33,900.00 | 32,000.00 | 33,000.00 | 33,000.00 | 4,253,700 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,880,100 |
| Apr 16, 2024 | 33,900.00 | 34,300.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4,882,200 |
| Apr 15, 2024 | 36,300.00 | 36,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4,062,400 |
| Apr 12, 2024 | 36,350.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 2,247,800 |
| Apr 11, 2024 | 35,400.00 | 36,500.00 | 35,400.00 | 36,250.00 | 36,250.00 | 2,746,100 |
| Apr 10, 2024 | 36,150.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 3,062,800 |
| Apr 09, 2024 | 35,850.00 | 36,100.00 | 35,350.00 | 36,000.00 | 36,000.00 | 3,431,300 |
| Apr 08, 2024 | 36,400.00 | 36,500.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,132,400 |
| Apr 05, 2024 | 37,000.00 | 37,400.00 | 36,450.00 | 36,500.00 | 36,500.00 | 4,085,300 |
| Apr 04, 2024 | 37,250.00 | 37,900.00 | 37,050.00 | 37,350.00 | 37,350.00 | 3,137,100 |
| Apr 03, 2024 | 38,050.00 | 38,700.00 | 37,700.00 | 37,750.00 | 37,750.00 | 6,061,900 |
| Apr 02, 2024 | 37,900.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 4,227,900 |
| Apr 01, 2024 | 37,800.00 | 38,200.00 | 37,550.00 | 38,000.00 | 38,000.00 | 4,734,000 |
| Mar 29, 2024 | 37,900.00 | 38,150.00 | 37,500.00 | 37,800.00 | 37,800.00 | 2,965,900 |
| Mar 28, 2024 | 38,450.00 | 38,600.00 | 37,900.00 | 37,900.00 | 37,900.00 | 2,093,300 |
| Mar 27, 2024 | 38,600.00 | 38,750.00 | 38,050.00 | 38,400.00 | 38,400.00 | 2,232,000 |
| Mar 26, 2024 | 36,900.00 | 38,950.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5,454,300 |
| Mar 25, 2024 | 37,100.00 | 38,100.00 | 36,700.00 | 36,900.00 | 36,900.00 | 3,512,300 |
| Mar 22, 2024 | 37,500.00 | 37,600.00 | 36,850.00 | 37,100.00 | 37,100.00 | 3,410,800 |
| Mar 21, 2024 | 36,800.00 | 37,400.00 | 36,550.00 | 37,200.00 | 37,200.00 | 4,347,500 |
| Mar 20, 2024 | 36,500.00 | 36,900.00 | 36,200.00 | 36,550.00 | 36,550.00 | 3,462,900 |
| Mar 19, 2024 | 37,450.00 | 37,500.00 | 36,450.00 | 36,600.00 | 36,600.00 | 2,640,300 |
| Mar 18, 2024 | 37,300.00 | 37,950.00 | 34,600.00 | 37,200.00 | 37,200.00 | 9,109,400 |
| Mar 15, 2024 | 37,400.00 | 38,350.00 | 37,050.00 | 37,200.00 | 37,200.00 | 4,146,100 |
| Mar 14, 2024 | 37,600.00 | 37,950.00 | 37,300.00 | 37,500.00 | 37,500.00 | 4,581,000 |
| Mar 13, 2024 | 36,700.00 | 37,800.00 | 36,650.00 | 37,600.00 | 37,600.00 | 6,838,300 |
| Mar 12, 2024 | 36,400.00 | 37,000.00 | 36,350.00 | 36,600.00 | 36,600.00 | 3,831,600 |
| Mar 11, 2024 | 36,450.00 | 37,000.00 | 36,250.00 | 36,450.00 | 36,450.00 | 5,155,000 |
| Mar 08, 2024 | 36,500.00 | 36,600.00 | 35,700.00 | 36,450.00 | 36,450.00 | 5,973,100 |
| Mar 07, 2024 | 35,900.00 | 36,750.00 | 35,700.00 | 36,500.00 | 36,500.00 | 4,747,500 |
| Mar 06, 2024 | 35,950.00 | 36,250.00 | 35,200.00 | 35,950.00 | 35,950.00 | 4,638,700 |
| Mar 05, 2024 | 35,950.00 | 36,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | 4,622,100 |
| Mar 04, 2024 | 35,200.00 | 36,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 8,959,300 |
| Mar 01, 2024 | 34,900.00 | 35,200.00 | 34,500.00 | 34,950.00 | 34,950.00 | 4,662,900 |
| Feb 29, 2024 | 32,550.00 | 34,650.00 | 32,350.00 | 34,650.00 | 34,650.00 | 13,925,900 |
| Feb 28, 2024 | 32,850.00 | 32,850.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1,789,100 |
| Feb 27, 2024 | 31,950.00 | 32,800.00 | 31,700.00 | 32,600.00 | 32,600.00 | 3,756,500 |
| Feb 26, 2024 | 31,750.00 | 31,900.00 | 31,350.00 | 31,750.00 | 31,750.00 | 2,268,300 |
| Feb 23, 2024 | 32,600.00 | 32,600.00 | 31,650.00 | 31,750.00 | 31,750.00 | 3,853,800 |
| Feb 22, 2024 | 32,500.00 | 32,800.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1,659,200 |
| Feb 21, 2024 | 31,800.00 | 33,500.00 | 31,700.00 | 32,800.00 | 32,800.00 | 6,967,200 |
| Feb 20, 2024 | 31,400.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 2,356,500 |
| Feb 19, 2024 | 31,400.00 | 31,500.00 | 30,950.00 | 31,300.00 | 31,300.00 | 1,586,400 |
| Feb 16, 2024 | 31,450.00 | 31,750.00 | 31,350.00 | 31,400.00 | 31,400.00 | 1,201,300 |
| Feb 15, 2024 | 31,300.00 | 31,550.00 | 31,200.00 | 31,450.00 | 31,450.00 | 1,539,000 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 31,300.00 | 31,300.00 | 31,000.00 | 31,200.00 | 31,200.00 | 1,065,600 |
| Feb 06, 2024 | 30,850.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | 1,619,100 |
| Feb 05, 2024 | 30,650.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 3,987,400 |
| Feb 02, 2024 | 30,500.00 | 31,450.00 | 30,500.00 | 30,500.00 | 30,500.00 | 3,849,600 |
| Feb 01, 2024 | 30,700.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 6,356,700 |
| Jan 31, 2024 | 31,100.00 | 31,200.00 | 30,800.00 | 30,900.00 | 30,900.00 | 1,176,700 |
| Jan 30, 2024 | 31,050.00 | 31,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,065,900 |
| Jan 29, 2024 | 31,250.00 | 31,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | 977,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.