Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam · Delayed Price · Currency is VND 35,850
0.00 (0.00%)
At close: Oct 31, 2025
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35,500.00 | 36,300.00 | 34,900.00 | 35,850.00 | 35,850.00 | - | 11,591,779 |
| Oct 30, 2025 | 34,600.00 | 36,450.00 | 34,500.00 | 35,850.00 | 35,850.00 | 4.22% | 11,427,710 |
| Oct 29, 2025 | 33,650.00 | 35,300.00 | 33,600.00 | 34,400.00 | 34,400.00 | 2.69% | 16,168,760 |
| Oct 28, 2025 | 32,200.00 | 33,500.00 | 31,400.00 | 33,500.00 | 33,500.00 | 3.08% | 6,341,403 |
| Oct 27, 2025 | 33,750.00 | 33,900.00 | 32,500.00 | 32,500.00 | 32,500.00 | -3.85% | 4,340,461 |
| Oct 24, 2025 | 33,250.00 | 34,000.00 | 32,650.00 | 33,800.00 | 33,800.00 | 0.75% | 5,131,580 |
| Oct 23, 2025 | 32,200.00 | 34,100.00 | 32,200.00 | 33,550.00 | 33,550.00 | 4.19% | 13,860,350 |
| Oct 22, 2025 | 31,900.00 | 32,300.00 | 31,050.00 | 32,200.00 | 32,200.00 | 1.42% | 6,633,472 |
| Oct 21, 2025 | 31,000.00 | 32,200.00 | 30,000.00 | 31,750.00 | 31,750.00 | 0.63% | 10,453,670 |
| Oct 20, 2025 | 33,850.00 | 34,150.00 | 31,550.00 | 31,550.00 | 31,550.00 | -6.93% | 13,393,630 |
| Oct 17, 2025 | 34,400.00 | 35,200.00 | 33,850.00 | 33,900.00 | 33,900.00 | -0.88% | 12,428,580 |
| Oct 16, 2025 | 34,950.00 | 35,000.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.29% | 10,304,520 |
| Oct 15, 2025 | 31,900.00 | 34,100.00 | 31,200.00 | 34,100.00 | 34,100.00 | 6.90% | 21,192,220 |
| Oct 14, 2025 | 33,000.00 | 33,050.00 | 31,800.00 | 31,900.00 | 31,900.00 | -2.00% | 10,327,080 |
| Oct 13, 2025 | 32,050.00 | 33,000.00 | 31,950.00 | 32,550.00 | 32,550.00 | 0.31% | 8,417,154 |
| Oct 10, 2025 | 32,750.00 | 33,000.00 | 32,250.00 | 32,450.00 | 32,450.00 | - | 5,844,314 |
| Oct 9, 2025 | 32,600.00 | 33,050.00 | 32,000.00 | 32,450.00 | 32,450.00 | 0.15% | 4,607,030 |
| Oct 8, 2025 | 32,900.00 | 32,900.00 | 31,700.00 | 32,400.00 | 32,400.00 | 0.47% | 7,476,709 |
| Oct 7, 2025 | 33,300.00 | 33,300.00 | 32,250.00 | 32,250.00 | 32,250.00 | -2.27% | 3,146,463 |
| Oct 6, 2025 | 31,900.00 | 33,000.00 | 31,700.00 | 33,000.00 | 33,000.00 | 3.94% | 3,925,148 |
| Oct 3, 2025 | 33,000.00 | 33,000.00 | 31,450.00 | 31,750.00 | 31,750.00 | -3.79% | 6,798,561 |
| Oct 2, 2025 | 33,700.00 | 33,900.00 | 32,950.00 | 33,000.00 | 33,000.00 | -2.08% | 4,393,431 |
| Oct 1, 2025 | 34,000.00 | 34,000.00 | 33,350.00 | 33,700.00 | 33,700.00 | -0.30% | 3,013,581 |
| Sep 30, 2025 | 34,300.00 | 34,900.00 | 33,550.00 | 33,800.00 | 33,800.00 | -1.31% | 17,696,870 |
| Sep 29, 2025 | 34,650.00 | 34,950.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.72% | 2,802,163 |
| Sep 26, 2025 | 33,650.00 | 35,000.00 | 33,650.00 | 34,500.00 | 34,500.00 | 2.37% | 10,129,550 |
| Sep 25, 2025 | 34,050.00 | 34,350.00 | 33,550.00 | 33,700.00 | 33,700.00 | -0.74% | 6,276,407 |
| Sep 24, 2025 | 33,550.00 | 34,150.00 | 33,350.00 | 33,950.00 | 33,950.00 | 1.65% | 4,293,373 |
| Sep 23, 2025 | 34,300.00 | 34,300.00 | 33,400.00 | 33,400.00 | 33,400.00 | -1.76% | 2,943,673 |
| Sep 22, 2025 | 34,100.00 | 34,650.00 | 33,100.00 | 34,000.00 | 34,000.00 | -0.87% | 5,625,493 |
| Sep 19, 2025 | 33,600.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,300.00 | 2.69% | 3,272,752 |
| Sep 18, 2025 | 33,700.00 | 33,750.00 | 33,050.00 | 33,400.00 | 33,400.00 | -0.30% | 3,321,732 |
| Sep 17, 2025 | 34,350.00 | 34,400.00 | 33,500.00 | 33,500.00 | 33,500.00 | -2.33% | 4,467,368 |
| Sep 16, 2025 | 35,100.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,300.00 | -1.58% | 4,829,726 |
| Sep 15, 2025 | 34,600.00 | 35,100.00 | 34,600.00 | 34,850.00 | 34,850.00 | 0.14% | 3,297,206 |
| Sep 12, 2025 | 35,000.00 | 35,500.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.57% | 3,364,320 |
| Sep 11, 2025 | 34,400.00 | 35,000.00 | 33,300.00 | 35,000.00 | 35,000.00 | 0.86% | 6,153,690 |
| Sep 10, 2025 | 34,900.00 | 35,050.00 | 34,500.00 | 34,700.00 | 34,700.00 | -0.29% | 3,201,875 |
| Sep 9, 2025 | 35,000.00 | 35,150.00 | 34,600.00 | 34,800.00 | 34,800.00 | - | 4,224,182 |
| Sep 8, 2025 | 35,150.00 | 36,100.00 | 34,300.00 | 34,800.00 | 34,800.00 | -1.83% | 7,427,651 |
| Sep 5, 2025 | 36,950.00 | 37,500.00 | 35,450.00 | 35,450.00 | 35,450.00 | -3.54% | 12,677,300 |
| Sep 4, 2025 | 37,100.00 | 37,600.00 | 36,550.00 | 36,750.00 | 36,750.00 | -0.68% | 5,234,915 |
| Sep 3, 2025 | 36,600.00 | 38,100.00 | 36,550.00 | 37,000.00 | 37,000.00 | 1.37% | 7,782,552 |
| Aug 29, 2025 | 36,000.00 | 37,250.00 | 35,600.00 | 36,500.00 | 36,500.00 | 1.67% | 9,494,482 |
| Aug 28, 2025 | 36,100.00 | 36,150.00 | 35,100.00 | 35,900.00 | 35,900.00 | -0.28% | 4,969,762 |
| Aug 27, 2025 | 35,500.00 | 37,600.00 | 35,150.00 | 36,000.00 | 36,000.00 | 1.41% | 10,337,770 |
| Aug 26, 2025 | 33,600.00 | 35,500.00 | 33,450.00 | 35,500.00 | 35,500.00 | 5.50% | 5,070,936 |
| Aug 25, 2025 | 34,450.00 | 34,500.00 | 32,900.00 | 33,650.00 | 33,650.00 | -1.03% | 6,233,044 |
| Aug 22, 2025 | 35,250.00 | 35,800.00 | 33,600.00 | 34,000.00 | 34,000.00 | -5.29% | 8,669,882 |
| Aug 21, 2025 | 36,200.00 | 36,400.00 | 35,000.00 | 35,900.00 | 35,900.00 | -1.64% | 13,003,580 |