Skip to main content
logo
Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam flag Vietnam · Delayed Price · Currency is VND
13,000
-300 (-2.26%)
At close: Nov 3, 2026

HOSE:KDH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202613,450.0013,450.0012,750.0013,000.0013,000.00-2.26%12,220,091
Nov 2, 202613,650.0013,800.0013,050.0013,300.0013,300.00-4.32%6,647,727
Oct 30, 202614,000.0014,150.0013,850.0013,900.0013,900.00-0.71%3,343,553
Oct 29, 202614,300.0014,350.0013,950.0014,000.0014,000.00-1.75%4,217,343
Oct 28, 202614,800.0014,800.0014,100.0014,250.0014,250.00-3.06%5,246,382
Oct 27, 202614,750.0014,850.0014,550.0014,700.0014,700.00-0.34%4,246,242
Oct 26, 202615,100.0015,200.0014,700.0014,750.0014,750.00-2.32%4,985,209
Oct 23, 202614,850.0015,300.0014,800.0015,100.0015,100.001.34%8,939,897
Oct 22, 202614,900.0014,950.0014,700.0014,900.0014,900.000.34%6,362,885
Oct 21, 202614,250.0015,000.0014,200.0014,850.0014,850.004.95%10,317,688
Oct 20, 202614,150.0014,350.0013,900.0014,150.0014,150.00-3,107,390
Oct 19, 202614,400.0014,400.0014,050.0014,150.0014,150.00-3,076,786
Oct 16, 202613,700.0014,300.0013,650.0014,150.0014,150.003.66%7,627,030
Oct 15, 202613,450.0013,750.0013,400.0013,650.0013,650.001.11%4,014,383
Oct 14, 202613,500.0013,500.0013,250.0013,500.0013,500.00-2,338,999
Oct 13, 202613,650.0013,800.0013,450.0013,500.0013,500.00-1.46%2,909,522
Oct 12, 202613,500.0013,750.0013,400.0013,700.0013,700.002.24%2,726,832
Oct 9, 202613,000.0013,750.0013,000.0013,400.0013,400.001.13%6,112,852
Oct 8, 202613,500.0013,600.0013,100.0013,250.0013,250.00-2.21%3,625,218
Oct 7, 202613,650.0013,750.0013,500.0013,550.0013,550.000.37%2,613,880
Oct 6, 202613,636.3613,636.3613,272.7313,500.0013,500.00-1.00%16,055,047
Oct 5, 202613,727.2713,818.1813,545.4613,636.3613,636.36-0.66%5,149,629
Oct 2, 202613,818.1813,818.1813,590.9113,727.2713,727.27-0.33%3,488,794
Oct 1, 202613,863.6413,954.5513,636.3613,772.7313,772.73-1.30%3,590,653
Sep 30, 202614,045.4614,136.3613,863.6413,954.5513,954.55-4,912,150
Sep 29, 202613,863.6414,181.8213,727.2713,954.5513,954.550.33%6,720,223
Sep 28, 202614,272.7314,272.7313,590.9113,909.0913,909.09-2.55%10,459,556
Sep 25, 202614,272.7314,363.6414,090.9114,272.7314,272.73-3,290,912
Sep 24, 202614,318.1814,409.0914,181.8214,272.7314,272.73-0.95%3,733,583
Sep 23, 202614,590.9114,590.9114,272.7314,409.0914,409.09-0.94%3,716,271
Sep 22, 202614,500.0014,636.3614,363.6414,545.4614,545.450.95%3,203,770
Sep 21, 202614,454.5514,772.7314,318.1814,409.0914,409.090.32%4,775,621
Sep 18, 202614,500.0014,636.3614,318.1814,363.6414,363.641.28%8,948,240
Sep 17, 202613,818.1814,772.7313,818.1814,181.8214,181.821.96%7,475,882
Sep 16, 202614,181.8214,272.7313,863.6413,909.0913,909.09-1.92%4,720,378
Sep 15, 202614,136.3614,409.0914,090.9114,181.8214,181.82-0.64%4,655,972
Sep 14, 202614,818.1814,818.1814,045.4614,272.7314,272.73-3.68%7,712,815
Sep 11, 202615,363.6415,409.0914,727.2714,818.1814,818.18-4.12%7,184,443
Sep 10, 202615,363.6415,500.0015,227.2715,454.5515,454.55-3,411,668
Sep 9, 202615,636.3615,727.2715,318.1815,454.5515,454.55-1.16%5,629,776
Sep 8, 202615,772.7315,863.6415,590.9115,636.3615,636.36-0.86%8,126,015
Sep 7, 202615,727.2716,045.4615,590.9115,772.7315,772.730.29%4,785,088
Sep 4, 202616,045.4616,136.3615,681.8215,727.2715,727.27-1.70%7,634,401
Sep 3, 202616,409.0916,454.5515,909.0916,000.0016,000.00-3.30%7,387,000
Aug 28, 202616,727.2716,727.2716,454.5516,545.4616,545.45-1.09%4,788,246
Aug 27, 202616,772.7316,863.6416,545.4616,727.2716,727.27-3,903,557
Aug 26, 202616,636.3616,818.1816,363.6416,727.2716,727.271.10%6,018,081
Aug 25, 202616,863.6416,863.6416,500.0016,545.4616,545.45-1.89%5,929,990
Aug 24, 202616,545.4617,090.9116,363.6416,863.6416,863.643.06%12,538,774
Aug 21, 202615,636.3616,454.5515,545.4616,363.6416,363.644.96%6,894,768