Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam · Delayed Price · Currency is VND 36,000
+500 (1.41%)
At close: Aug 27, 2025
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 36,800.00 | 36,800.00 | 34,300.00 | 36,500.00 | 36,500.00 | -0.82% | 9,434,801 |
| Aug 19, 2025 | 37,000.00 | 37,300.00 | 36,350.00 | 36,800.00 | 36,800.00 | -0.54% | 12,400,240 |
| Aug 18, 2025 | 35,400.00 | 37,400.00 | 35,050.00 | 37,000.00 | 37,000.00 | 4.23% | 9,998,278 |
| Aug 15, 2025 | 36,150.00 | 36,200.00 | 34,750.00 | 35,500.00 | 35,500.00 | -1.66% | 10,977,040 |
| Aug 14, 2025 | 36,350.00 | 36,600.00 | 35,450.00 | 36,100.00 | 36,100.00 | -0.28% | 7,355,434 |
| Aug 13, 2025 | 35,050.00 | 36,550.00 | 35,000.00 | 36,200.00 | 36,200.00 | 5.85% | 12,047,320 |
| Aug 12, 2025 | 32,200.00 | 34,200.00 | 31,850.00 | 34,200.00 | 34,200.00 | 6.88% | 10,605,130 |
| Aug 11, 2025 | 32,500.00 | 33,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.95% | 8,506,535 |
| Aug 8, 2025 | 30,800.00 | 31,900.00 | 30,350.00 | 31,700.00 | 31,700.00 | 6.02% | 10,745,010 |
| Aug 7, 2025 | 28,600.00 | 29,900.00 | 28,500.00 | 29,900.00 | 29,900.00 | 6.41% | 10,540,260 |
| Aug 6, 2025 | 27,950.00 | 28,350.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.72% | 8,336,001 |
| Aug 5, 2025 | 28,100.00 | 28,500.00 | 27,500.00 | 27,900.00 | 27,900.00 | - | 9,539,696 |
| Aug 4, 2025 | 27,700.00 | 28,350.00 | 27,650.00 | 27,900.00 | 27,900.00 | 0.72% | 2,840,532 |
| Aug 1, 2025 | 27,500.00 | 28,150.00 | 27,150.00 | 27,700.00 | 27,700.00 | 1.09% | 3,280,694 |
| Jul 31, 2025 | 27,750.00 | 27,750.00 | 26,800.00 | 27,400.00 | 27,400.00 | -0.72% | 5,596,219 |
| Jul 30, 2025 | 27,800.00 | 28,050.00 | 27,100.00 | 27,600.00 | 27,600.00 | 0.36% | 3,838,804 |
| Jul 29, 2025 | 29,500.00 | 29,550.00 | 27,500.00 | 27,500.00 | 27,500.00 | -6.14% | 8,230,173 |
| Jul 28, 2025 | 29,000.00 | 29,800.00 | 28,950.00 | 29,300.00 | 29,300.00 | 2.09% | 7,443,470 |
| Jul 25, 2025 | 29,000.00 | 29,000.00 | 28,600.00 | 28,700.00 | 28,700.00 | -0.35% | 3,689,643 |
| Jul 24, 2025 | 28,600.00 | 28,900.00 | 28,400.00 | 28,800.00 | 28,800.00 | 1.05% | 6,157,381 |
| Jul 23, 2025 | 28,700.00 | 28,700.00 | 28,300.00 | 28,500.00 | 28,500.00 | 0.35% | 3,449,359 |
| Jul 22, 2025 | 28,250.00 | 28,450.00 | 28,050.00 | 28,400.00 | 28,400.00 | 0.53% | 3,807,030 |
| Jul 21, 2025 | 29,100.00 | 29,200.00 | 28,100.00 | 28,250.00 | 28,250.00 | -2.59% | 8,392,568 |
| Jul 18, 2025 | 29,150.00 | 29,700.00 | 28,950.00 | 29,000.00 | 29,000.00 | 0.17% | 5,416,304 |
| Jul 17, 2025 | 29,000.00 | 29,450.00 | 28,500.00 | 28,950.00 | 28,950.00 | 2.40% | 6,712,054 |
| Jul 16, 2025 | 28,272.73 | 28,636.36 | 28,181.82 | 28,272.73 | 28,272.73 | -0.32% | 6,076,734 |
| Jul 15, 2025 | 28,500.00 | 28,863.64 | 28,227.27 | 28,363.64 | 28,363.64 | -0.16% | 7,029,371 |
| Jul 14, 2025 | 27,727.27 | 28,545.46 | 27,090.91 | 28,409.09 | 28,409.09 | 3.14% | 9,368,546 |
| Jul 11, 2025 | 28,136.36 | 28,136.36 | 27,545.46 | 27,545.46 | 27,545.46 | -1.78% | 6,543,717 |
| Jul 10, 2025 | 28,272.73 | 28,818.18 | 28,000.00 | 28,045.46 | 28,045.46 | -0.48% | 5,139,377 |
| Jul 9, 2025 | 27,818.18 | 28,181.82 | 27,590.91 | 28,181.82 | 28,181.82 | 2.31% | 7,385,748 |
| Jul 8, 2025 | 27,363.64 | 27,545.46 | 26,818.18 | 27,545.46 | 27,545.46 | 1.00% | 5,907,851 |
| Jul 7, 2025 | 27,227.27 | 27,318.18 | 27,000.00 | 27,272.73 | 27,272.73 | 1.01% | 3,133,254 |
| Jul 4, 2025 | 26,727.27 | 27,363.64 | 26,727.27 | 27,000.00 | 27,000.00 | 1.19% | 4,075,628 |
| Jul 3, 2025 | 26,545.46 | 27,000.00 | 26,545.46 | 26,681.82 | 26,681.82 | 0.51% | 2,436,637 |
| Jul 2, 2025 | 26,772.73 | 26,772.73 | 26,500.00 | 26,545.46 | 26,545.46 | -0.85% | 2,036,854 |
| Jul 1, 2025 | 26,727.27 | 26,954.55 | 26,363.64 | 26,772.73 | 26,772.73 | 0.17% | 1,812,283 |
| Jun 30, 2025 | 26,409.09 | 26,727.27 | 26,227.27 | 26,727.27 | 26,727.27 | 1.38% | 4,639,004 |
| Jun 27, 2025 | 26,409.09 | 26,636.36 | 26,227.27 | 26,363.64 | 26,363.64 | 0.69% | 2,015,737 |
| Jun 26, 2025 | 26,909.09 | 26,909.09 | 26,090.91 | 26,181.82 | 26,181.82 | -2.54% | 4,212,227 |
| Jun 25, 2025 | 26,909.09 | 27,136.36 | 26,681.82 | 26,863.64 | 26,863.64 | - | 2,824,990 |
| Jun 24, 2025 | 27,090.91 | 27,136.36 | 26,863.64 | 26,863.64 | 26,863.64 | 0.17% | 3,077,976 |
| Jun 23, 2025 | 27,136.36 | 27,181.82 | 26,727.27 | 26,818.18 | 26,818.18 | -2.32% | 2,144,059 |
| Jun 20, 2025 | 27,272.73 | 27,454.55 | 27,090.91 | 27,454.55 | 27,454.55 | 0.67% | 2,205,948 |
| Jun 19, 2025 | 27,272.73 | 27,272.73 | 27,000.00 | 27,272.73 | 27,272.73 | - | 3,966,295 |
| Jun 18, 2025 | 27,045.46 | 27,454.55 | 27,045.46 | 27,272.73 | 27,272.73 | 1.01% | 4,083,976 |