Le Gia Investment Group JSC (HNX:KDM)
Vietnam · Delayed Price · Currency is VND 15,800
-200 (-1.25%)
At close: Sep 5, 2025
HNX:KDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15,800.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.25% | 130,763 |
| Sep 4, 2025 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | -1.84% | 1,700 |
| Sep 3, 2025 | 15,100.00 | 16,300.00 | 14,400.00 | 16,300.00 | 16,300.00 | 7.95% | 2,800 |
| Aug 29, 2025 | 14,800.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | -3.21% | 8,800 |
| Aug 28, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 2,002 |
| Aug 27, 2025 | 14,900.00 | 15,600.00 | 14,200.00 | 15,600.00 | 15,600.00 | -0.64% | 10,237 |
| Aug 26, 2025 | 16,000.00 | 16,000.00 | 14,800.00 | 15,700.00 | 15,700.00 | 4.67% | 2,506 |
| Aug 25, 2025 | 14,400.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 3.45% | 87,600 |
| Aug 22, 2025 | 14,200.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 8,300 |
| Aug 21, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 3,000 |
| Aug 20, 2025 | 14,200.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | - | 9,731 |
| Aug 19, 2025 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | -0.68% | 8,384 |
| Aug 18, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | - | 9,010 |
| Aug 15, 2025 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.39% | 3,600 |
| Aug 14, 2025 | 14,200.00 | 14,400.00 | 13,700.00 | 14,400.00 | 14,400.00 | -0.69% | 9,811 |
| Aug 13, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 6,500 |
| Aug 12, 2025 | 14,100.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | - | 7,138 |
| Aug 11, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | -0.68% | 11,102 |
| Aug 8, 2025 | 14,200.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | -0.68% | 7,102 |
| Aug 7, 2025 | 14,700.00 | 14,700.00 | 13,800.00 | 14,700.00 | 14,700.00 | - | 6,129 |
| Aug 6, 2025 | 14,200.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 2.80% | 20,220 |
| Aug 5, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.72% | 25,381 |
| Aug 4, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 0.68% | 9,100 |
| Aug 1, 2025 | 14,100.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | - | 11,059 |
| Jul 31, 2025 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1.39% | 5,300 |
| Jul 30, 2025 | 13,400.00 | 14,400.00 | 12,800.00 | 14,400.00 | 14,400.00 | 2.86% | 14,120 |
| Jul 29, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.11% | 35,509 |
| Jul 28, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | -0.68% | 4,501 |
| Jul 25, 2025 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | - | 24,558 |
| Jul 24, 2025 | 14,400.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 1.38% | 15,410 |
| Jul 23, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 2.11% | 7,505 |
| Jul 22, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.16% | 5,100 |
| Jul 21, 2025 | 13,600.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | -0.71% | 19,740 |
| Jul 18, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2.19% | 29,400 |
| Jul 17, 2025 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 3.01% | 3,700 |
| Jul 16, 2025 | 13,900.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | -4.32% | 9,100 |
| Jul 15, 2025 | 14,200.00 | 14,200.00 | 13,200.00 | 13,900.00 | 13,900.00 | -2.11% | 16,201 |
| Jul 14, 2025 | 13,400.00 | 14,200.00 | 13,200.00 | 14,200.00 | 14,200.00 | -0.70% | 28,108 |
| Jul 11, 2025 | 13,800.00 | 14,300.00 | 13,800.00 | 14,300.00 | 14,300.00 | - | 10,600 |
| Jul 10, 2025 | 14,500.00 | 14,500.00 | 13,700.00 | 14,300.00 | 14,300.00 | - | 7,940 |
| Jul 9, 2025 | 15,100.00 | 15,100.00 | 14,300.00 | 14,300.00 | 14,300.00 | -5.30% | 7,100 |
| Jul 8, 2025 | 13,700.00 | 15,300.00 | 13,700.00 | 15,100.00 | 15,100.00 | 1.34% | 2,532 |
| Jul 7, 2025 | 15,900.00 | 15,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -9.70% | 47,089 |
| Jul 4, 2025 | 16,500.00 | 16,600.00 | 16,500.00 | 16,500.00 | 16,500.00 | -9.84% | 8,106 |
| Jul 3, 2025 | 15,300.00 | 18,300.00 | 15,200.00 | 18,300.00 | 18,300.00 | 8.93% | 19,100 |
| Jul 2, 2025 | 15,700.00 | 16,800.00 | 14,200.00 | 16,800.00 | 16,800.00 | 7.01% | 13,200 |
| Jul 1, 2025 | 15,800.00 | 18,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -9.77% | 18,111 |
| Jun 30, 2025 | 17,100.00 | 17,700.00 | 15,400.00 | 17,400.00 | 17,400.00 | 1.75% | 35,066 |
| Jun 27, 2025 | 19,100.00 | 19,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -7.07% | 5,893 |
| Jun 26, 2025 | 17,300.00 | 18,400.00 | 17,100.00 | 18,400.00 | 18,400.00 | -2.65% | 7,810 |