Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam · Delayed Price · Currency is VND 15,850
-150 (-0.94%)
At close: Sep 23, 2026
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,950.00 | 16,100.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.95% | 2,912,519 |
| Sep 21, 2026 | 15,900.00 | 16,250.00 | 15,750.00 | 15,850.00 | 15,850.00 | 0.32% | 4,341,474 |
| Sep 18, 2026 | 15,950.00 | 16,100.00 | 15,750.00 | 15,800.00 | 15,800.00 | 1.28% | 8,134,764 |
| Sep 17, 2026 | 15,200.00 | 16,250.00 | 15,200.00 | 15,600.00 | 15,600.00 | 1.96% | 6,796,257 |
| Sep 16, 2026 | 15,600.00 | 15,700.00 | 15,250.00 | 15,300.00 | 15,300.00 | -1.92% | 4,291,253 |
| Sep 15, 2026 | 15,550.00 | 15,850.00 | 15,500.00 | 15,600.00 | 15,600.00 | -0.64% | 4,232,702 |
| Sep 14, 2026 | 16,300.00 | 16,300.00 | 15,450.00 | 15,700.00 | 15,700.00 | -3.68% | 7,011,650 |
| Sep 11, 2026 | 16,900.00 | 16,950.00 | 16,200.00 | 16,300.00 | 16,300.00 | -4.12% | 6,531,312 |
| Sep 10, 2026 | 16,900.00 | 17,050.00 | 16,750.00 | 17,000.00 | 17,000.00 | - | 3,101,517 |
| Sep 9, 2026 | 17,200.00 | 17,300.00 | 16,850.00 | 17,000.00 | 17,000.00 | -1.16% | 5,117,979 |
| Sep 8, 2026 | 17,350.00 | 17,450.00 | 17,150.00 | 17,200.00 | 17,200.00 | -0.86% | 7,387,287 |
| Sep 7, 2026 | 17,300.00 | 17,650.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.29% | 4,350,080 |
| Sep 4, 2026 | 17,650.00 | 17,750.00 | 17,250.00 | 17,300.00 | 17,300.00 | -1.70% | 6,940,365 |
| Sep 3, 2026 | 18,050.00 | 18,100.00 | 17,500.00 | 17,600.00 | 17,600.00 | -3.30% | 6,715,455 |
| Aug 28, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | -1.09% | 4,352,951 |
| Aug 27, 2026 | 18,450.00 | 18,550.00 | 18,200.00 | 18,400.00 | 18,400.00 | - | 3,548,689 |
| Aug 26, 2026 | 18,300.00 | 18,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | 1.10% | 5,470,983 |
| Aug 25, 2026 | 18,550.00 | 18,550.00 | 18,150.00 | 18,200.00 | 18,200.00 | -1.89% | 5,390,900 |
| Aug 24, 2026 | 18,200.00 | 18,800.00 | 18,000.00 | 18,550.00 | 18,550.00 | 3.06% | 11,398,886 |
| Aug 21, 2026 | 17,200.00 | 18,100.00 | 17,100.00 | 18,000.00 | 18,000.00 | 4.96% | 6,267,971 |
| Aug 20, 2026 | 17,450.00 | 17,500.00 | 17,100.00 | 17,150.00 | 17,150.00 | -1.44% | 3,453,759 |
| Aug 19, 2026 | 17,700.00 | 17,750.00 | 17,050.00 | 17,400.00 | 17,400.00 | -1.69% | 5,098,714 |
| Aug 18, 2026 | 18,050.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.67% | 3,996,771 |
| Aug 17, 2026 | 17,700.00 | 18,200.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.69% | 4,436,689 |
| Aug 14, 2026 | 17,750.00 | 18,250.00 | 17,450.00 | 17,700.00 | 17,700.00 | -0.28% | 6,171,360 |
| Aug 13, 2026 | 18,200.00 | 18,250.00 | 17,700.00 | 17,750.00 | 17,750.00 | -2.20% | 6,681,082 |
| Aug 12, 2026 | 18,250.00 | 18,350.00 | 17,900.00 | 18,150.00 | 18,150.00 | -0.27% | 5,108,070 |
| Aug 11, 2026 | 18,200.00 | 18,400.00 | 18,100.00 | 18,200.00 | 18,200.00 | 0.28% | 5,315,001 |
| Aug 10, 2026 | 18,000.00 | 18,250.00 | 17,900.00 | 18,150.00 | 18,150.00 | 1.11% | 4,512,487 |
| Aug 7, 2026 | 17,800.00 | 18,050.00 | 17,700.00 | 17,950.00 | 17,950.00 | 0.84% | 3,371,034 |
| Aug 6, 2026 | 18,150.00 | 18,200.00 | 17,650.00 | 17,800.00 | 17,800.00 | -1.93% | 4,020,916 |
| Aug 5, 2026 | 18,250.00 | 18,700.00 | 18,000.00 | 18,150.00 | 18,150.00 | 0.83% | 8,274,393 |
| Aug 4, 2026 | 18,000.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | - | 3,703,014 |
| Aug 3, 2026 | 17,500.00 | 18,350.00 | 17,450.00 | 18,000.00 | 18,000.00 | 3.15% | 9,103,338 |
| Jul 31, 2026 | 17,600.00 | 17,650.00 | 17,400.00 | 17,450.00 | 17,450.00 | -0.29% | 4,568,828 |
| Jul 30, 2026 | 17,050.00 | 17,700.00 | 17,050.00 | 17,500.00 | 17,500.00 | 3.24% | 6,546,376 |
| Jul 29, 2026 | 17,000.00 | 17,100.00 | 16,750.00 | 16,950.00 | 16,950.00 | - | 2,782,396 |
| Jul 28, 2026 | 16,200.00 | 17,250.00 | 16,200.00 | 16,950.00 | 16,950.00 | 3.35% | 5,767,157 |
| Jul 27, 2026 | 17,550.00 | 17,850.00 | 16,400.00 | 16,400.00 | 16,400.00 | -5.75% | 9,508,067 |
| Jul 24, 2026 | 17,950.00 | 18,000.00 | 17,350.00 | 17,400.00 | 17,400.00 | -3.33% | 4,637,463 |
| Jul 23, 2026 | 18,100.00 | 18,300.00 | 17,450.00 | 18,000.00 | 18,000.00 | - | 5,649,411 |
| Jul 22, 2026 | 18,000.00 | 18,350.00 | 17,850.00 | 18,000.00 | 18,000.00 | 0.56% | 9,206,521 |
| Jul 21, 2026 | 17,700.00 | 18,400.00 | 17,700.00 | 17,900.00 | 17,900.00 | 0.56% | 4,896,046 |
| Jul 20, 2026 | 17,900.00 | 17,950.00 | 17,700.00 | 17,800.00 | 17,800.00 | -3.52% | 983,117 |
| Jul 17, 2026 | 19,100.00 | 19,100.00 | 18,400.00 | 18,450.00 | 18,450.00 | -2.89% | 6,427,232 |
| Jul 16, 2026 | 19,450.00 | 19,600.00 | 18,450.00 | 19,000.00 | 19,000.00 | -2.56% | 11,294,090 |
| Jul 15, 2026 | 19,900.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | -2.01% | 3,457,691 |
| Jul 14, 2026 | 19,800.00 | 19,950.00 | 19,450.00 | 19,900.00 | 19,900.00 | 0.51% | 3,745,152 |
| Jul 13, 2026 | 20,200.00 | 20,200.00 | 19,750.00 | 19,800.00 | 19,800.00 | -2.46% | 6,591,170 |
| Jul 10, 2026 | 20,500.00 | 20,750.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.69% | 3,818,864 |