Skip to main content
logo
Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
28,100
+200 (0.72%)
At close: Aug 6, 2025

ANSYS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202527,950.0028,350.0027,950.0028,100.0028,100.000.72%8,336,001
Aug 5, 202528,100.0028,500.0027,500.0027,900.0027,900.00-9,539,696
Aug 4, 202527,700.0028,350.0027,650.0027,900.0027,900.000.72%2,840,532
Aug 1, 202527,500.0028,150.0027,150.0027,700.0027,700.001.09%3,280,694
Jul 31, 202527,750.0027,750.0026,800.0027,400.0027,400.00-0.72%5,596,219
Jul 30, 202527,800.0028,050.0027,100.0027,600.0027,600.000.36%3,838,804
Jul 29, 202529,500.0029,550.0027,500.0027,500.0027,500.00-6.14%8,230,173
Jul 28, 202529,000.0029,800.0028,950.0029,300.0029,300.002.09%7,443,470
Jul 25, 202529,000.0029,000.0028,600.0028,700.0028,700.00-0.35%3,689,643
Jul 24, 202528,600.0028,900.0028,400.0028,800.0028,800.001.05%6,157,381
Jul 23, 202528,700.0028,700.0028,300.0028,500.0028,500.000.35%3,449,359
Jul 22, 202528,250.0028,450.0028,050.0028,400.0028,400.000.53%3,807,030
Jul 21, 202529,100.0029,200.0028,100.0028,250.0028,250.00-2.59%8,392,568
Jul 18, 202529,150.0029,700.0028,950.0029,000.0029,000.000.17%5,416,304
Jul 17, 202529,000.0029,450.0028,500.0028,950.0028,950.002.40%6,712,054
Jul 16, 202528,272.7328,636.3628,181.8228,272.7328,272.73-0.32%6,076,734
Jul 15, 202528,500.0028,863.6428,227.2728,363.6428,363.64-0.16%7,029,371
Jul 14, 202527,727.2728,545.4627,090.9128,409.0928,409.093.14%9,368,546
Jul 11, 202528,136.3628,136.3627,545.4627,545.4627,545.46-1.78%6,543,717
Jul 10, 202528,272.7328,818.1828,000.0028,045.4628,045.46-0.48%5,139,377
Jul 9, 202527,818.1828,181.8227,590.9128,181.8228,181.822.31%7,385,748
Jul 8, 202527,363.6427,545.4626,818.1827,545.4627,545.461.00%5,907,851
Jul 7, 202527,227.2727,318.1827,000.0027,272.7327,272.731.01%3,133,254
Jul 4, 202526,727.2727,363.6426,727.2727,000.0027,000.001.19%4,075,628
Jul 3, 202526,545.4627,000.0026,545.4626,681.8226,681.820.51%2,436,637
Jul 2, 202526,772.7326,772.7326,500.0026,545.4626,545.46-0.85%2,036,854
Jul 1, 202526,727.2726,954.5526,363.6426,772.7326,772.730.17%1,812,283
Jun 30, 202526,409.0926,727.2726,227.2726,727.2726,727.271.38%4,639,004
Jun 27, 202526,409.0926,636.3626,227.2726,363.6426,363.640.69%2,015,737
Jun 26, 202526,909.0926,909.0926,090.9126,181.8226,181.82-2.54%4,212,227
Jun 25, 202526,909.0927,136.3626,681.8226,863.6426,863.64-2,824,990
Jun 24, 202527,090.9127,136.3626,863.6426,863.6426,863.640.17%3,077,976
Jun 23, 202527,136.3627,181.8226,727.2726,818.1826,818.18-2.32%2,144,059
Jun 20, 202527,272.7327,454.5527,090.9127,454.5527,454.550.67%2,205,948
Jun 19, 202527,272.7327,272.7327,000.0027,272.7327,272.73-3,966,295
Jun 18, 202527,045.4627,454.5527,045.4627,272.7327,272.731.01%4,083,976
Jun 17, 202526,772.7327,136.3626,727.2727,000.0027,000.001.02%3,971,485
Jun 16, 202526,590.9126,772.7326,318.1826,727.2726,727.270.51%3,512,823
Jun 13, 202526,636.3626,954.5526,181.8226,590.9126,590.91-1.52%3,645,885
Jun 12, 202526,636.3627,181.8226,636.3627,000.0027,000.001.37%1,950,286
Jun 11, 202527,090.9127,090.9126,409.0926,636.3626,636.36-1.35%2,094,261
Jun 10, 202527,227.2727,227.2726,818.1827,000.0027,000.00-0.50%2,394,543
Jun 9, 202526,909.0927,454.5526,909.0927,136.3627,136.360.84%3,250,280
Jun 6, 202527,500.0027,636.3626,727.2726,909.0926,909.09-2.15%3,872,858
Jun 5, 202528,000.0028,000.0027,272.7327,500.0027,500.00-0.82%3,457,275
Jun 4, 202527,818.1828,045.4627,590.9127,727.2727,727.27-3,429,136
Jun 3, 202528,090.9128,136.3627,636.3627,727.2727,727.27-0.33%3,687,175
Jun 2, 202526,727.2728,545.4626,727.2727,818.1827,818.184.08%7,916,310
May 30, 202527,090.9127,090.9126,409.0926,727.2726,727.27-1.01%2,467,480
May 29, 202527,636.3627,636.3626,727.2727,000.0027,000.000.85%4,980,490