Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam · Delayed Price · Currency is VND 17,750
-400 (-2.20%)
At close: Aug 13, 2026
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 20,900.00 | 20,950.00 | 20,600.00 | 20,650.00 | 20,650.00 | -1.67% | 3,675,384 |
| Jul 8, 2026 | 20,850.00 | 21,350.00 | 20,850.00 | 21,000.00 | 21,000.00 | 0.24% | 3,033,746 |
| Jul 7, 2026 | 20,500.00 | 21,000.00 | 20,250.00 | 20,950.00 | 20,950.00 | 2.20% | 3,071,247 |
| Jul 6, 2026 | 21,300.00 | 21,400.00 | 20,000.00 | 20,500.00 | 20,500.00 | -3.76% | 5,956,698 |
| Jul 3, 2026 | 21,600.00 | 21,750.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.62% | 4,647,585 |
| Jul 2, 2026 | 22,000.00 | 22,000.00 | 21,650.00 | 21,650.00 | 21,650.00 | -0.92% | 1,999,375 |
| Jul 1, 2026 | 21,650.00 | 22,100.00 | 21,600.00 | 21,850.00 | 21,850.00 | 1.16% | 3,298,042 |
| Jun 30, 2026 | 21,650.00 | 21,800.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.23% | 2,299,788 |
| Jun 29, 2026 | 21,600.00 | 21,850.00 | 21,600.00 | 21,650.00 | 21,650.00 | 0.23% | 2,804,990 |
| Jun 26, 2026 | 21,750.00 | 21,950.00 | 21,550.00 | 21,600.00 | 21,600.00 | -0.69% | 2,397,684 |
| Jun 25, 2026 | 21,950.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,750.00 | -0.91% | 2,031,478 |
| Jun 24, 2026 | 21,950.00 | 22,100.00 | 21,700.00 | 21,950.00 | 21,950.00 | - | 7,000,324 |
| Jun 23, 2026 | 22,500.00 | 22,650.00 | 21,900.00 | 21,950.00 | 21,950.00 | -2.44% | 6,663,010 |
| Jun 22, 2026 | 23,100.00 | 23,200.00 | 22,500.00 | 22,500.00 | 22,500.00 | -2.17% | 3,703,167 |
| Jun 19, 2026 | 23,000.00 | 23,300.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 2,654,895 |
| Jun 18, 2026 | 23,400.00 | 23,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 5,992,030 |
| Jun 17, 2026 | 23,750.00 | 23,950.00 | 23,250.00 | 23,300.00 | 23,300.00 | -1.69% | 5,524,485 |
| Jun 16, 2026 | 23,450.00 | 24,050.00 | 23,250.00 | 23,700.00 | 23,700.00 | 1.94% | 6,690,250 |
| Jun 15, 2026 | 23,400.00 | 23,400.00 | 23,050.00 | 23,250.00 | 23,250.00 | 0.65% | 3,244,989 |
| Jun 12, 2026 | 23,600.00 | 23,600.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.07% | 4,916,488 |
| Jun 11, 2026 | 23,400.00 | 23,750.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.27% | 2,709,396 |
| Jun 10, 2026 | 23,800.00 | 24,150.00 | 23,650.00 | 23,650.00 | 23,650.00 | -0.21% | 5,959,022 |
| Jun 9, 2026 | 23,250.00 | 23,750.00 | 23,100.00 | 23,700.00 | 23,700.00 | 2.16% | 5,177,731 |
| Jun 8, 2026 | 22,700.00 | 23,350.00 | 22,550.00 | 23,200.00 | 23,200.00 | 1.31% | 6,247,357 |
| Jun 5, 2026 | 22,800.00 | 23,250.00 | 22,800.00 | 22,900.00 | 22,900.00 | 0.44% | 2,477,665 |