Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam · Delayed Price · Currency is VND 22,200
-150 (-0.67%)
At close: May 22, 2026
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22,500.00 | 22,500.00 | 21,950.00 | 22,200.00 | 22,200.00 | -0.67% | 4,642,953 |
| May 21, 2026 | 22,500.00 | 22,600.00 | 22,050.00 | 22,350.00 | 22,350.00 | - | 2,875,426 |
| May 20, 2026 | 23,200.00 | 23,200.00 | 21,600.00 | 22,350.00 | 22,350.00 | -3.66% | 9,879,887 |
| May 19, 2026 | 23,300.00 | 23,550.00 | 23,050.00 | 23,200.00 | 23,200.00 | - | 4,476,778 |
| May 18, 2026 | 23,200.00 | 23,300.00 | 23,050.00 | 23,200.00 | 23,200.00 | -0.85% | 3,298,180 |
| May 15, 2026 | 23,800.00 | 23,800.00 | 23,350.00 | 23,400.00 | 23,400.00 | -1.47% | 3,631,808 |
| May 14, 2026 | 23,300.00 | 24,050.00 | 23,300.00 | 23,750.00 | 23,750.00 | 1.93% | 3,652,015 |
| May 13, 2026 | 23,700.00 | 23,700.00 | 23,100.00 | 23,300.00 | 23,300.00 | -1.27% | 6,309,897 |
| May 12, 2026 | 23,800.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | -0.63% | 6,174,829 |
| May 11, 2026 | 24,250.00 | 24,350.00 | 23,650.00 | 23,750.00 | 23,750.00 | -2.06% | 7,856,653 |
| May 8, 2026 | 24,400.00 | 24,400.00 | 24,100.00 | 24,250.00 | 24,250.00 | 0.21% | 5,761,831 |
| May 7, 2026 | 24,450.00 | 24,900.00 | 24,150.00 | 24,200.00 | 24,200.00 | - | 9,928,045 |
| May 6, 2026 | 24,450.00 | 24,500.00 | 24,000.00 | 24,200.00 | 24,200.00 | -0.82% | 8,369,218 |
| May 5, 2026 | 25,000.00 | 25,000.00 | 24,300.00 | 24,400.00 | 24,400.00 | -2.40% | 5,167,442 |
| May 4, 2026 | 25,600.00 | 25,750.00 | 24,900.00 | 25,000.00 | 25,000.00 | -1.57% | 5,918,293 |
| Apr 29, 2026 | 25,500.00 | 25,550.00 | 25,250.00 | 25,400.00 | 25,400.00 | - | 8,106,707 |
| Apr 28, 2026 | 25,600.00 | 25,750.00 | 25,350.00 | 25,400.00 | 25,400.00 | -0.78% | 1,687,390 |
| Apr 24, 2026 | 25,600.00 | 25,750.00 | 25,350.00 | 25,600.00 | 25,600.00 | - | 2,274,914 |
| Apr 23, 2026 | 25,650.00 | 25,750.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.39% | 3,210,790 |
| Apr 22, 2026 | 25,850.00 | 25,850.00 | 25,450.00 | 25,700.00 | 25,700.00 | - | 3,020,223 |
| Apr 21, 2026 | 26,150.00 | 26,150.00 | 25,600.00 | 25,700.00 | 25,700.00 | -1.15% | 3,492,680 |
| Apr 20, 2026 | 26,050.00 | 26,250.00 | 25,900.00 | 26,000.00 | 26,000.00 | -0.19% | 2,272,959 |
| Apr 17, 2026 | 26,450.00 | 26,450.00 | 26,050.00 | 26,050.00 | 26,050.00 | -0.95% | 2,958,329 |
| Apr 16, 2026 | 26,650.00 | 26,650.00 | 26,100.00 | 26,300.00 | 26,300.00 | -0.94% | 3,878,951 |
| Apr 15, 2026 | 26,300.00 | 26,950.00 | 26,300.00 | 26,550.00 | 26,550.00 | 1.34% | 7,882,068 |
| Apr 14, 2026 | 26,450.00 | 26,600.00 | 26,150.00 | 26,200.00 | 26,200.00 | - | 4,214,591 |
| Apr 13, 2026 | 25,900.00 | 26,600.00 | 25,900.00 | 26,200.00 | 26,200.00 | - | 3,890,674 |
| Apr 10, 2026 | 26,350.00 | 26,850.00 | 26,150.00 | 26,200.00 | 26,200.00 | - | 5,243,079 |
| Apr 9, 2026 | 26,050.00 | 26,950.00 | 25,950.00 | 26,200.00 | 26,200.00 | 0.19% | 6,218,203 |
| Apr 8, 2026 | 25,850.00 | 26,400.00 | 25,500.00 | 26,150.00 | 26,150.00 | 4.60% | 4,401,942 |
| Apr 7, 2026 | 25,000.00 | 25,050.00 | 24,200.00 | 25,000.00 | 25,000.00 | - | 3,210,892 |
| Apr 6, 2026 | 25,300.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.19% | 3,126,254 |
| Apr 3, 2026 | 26,150.00 | 26,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -3.25% | 6,955,528 |
| Apr 2, 2026 | 26,300.00 | 26,450.00 | 26,000.00 | 26,150.00 | 26,150.00 | -1.32% | 3,264,768 |
| Apr 1, 2026 | 26,450.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | 1.92% | 9,325,379 |
| Mar 31, 2026 | 26,400.00 | 26,400.00 | 25,750.00 | 26,000.00 | 26,000.00 | -0.19% | 4,195,890 |
| Mar 30, 2026 | 25,700.00 | 26,250.00 | 25,650.00 | 26,050.00 | 26,050.00 | -1.33% | 4,393,204 |
| Mar 27, 2026 | 25,450.00 | 26,500.00 | 25,300.00 | 26,400.00 | 26,400.00 | 3.73% | 4,705,644 |
| Mar 26, 2026 | 26,050.00 | 26,100.00 | 25,350.00 | 25,450.00 | 25,450.00 | -1.55% | 2,695,543 |
| Mar 25, 2026 | 25,400.00 | 26,200.00 | 25,150.00 | 25,850.00 | 25,850.00 | 3.40% | 5,264,985 |
| Mar 24, 2026 | 24,500.00 | 25,450.00 | 24,350.00 | 25,000.00 | 25,000.00 | 4.17% | 5,637,394 |
| Mar 23, 2026 | 25,600.00 | 25,600.00 | 23,850.00 | 24,000.00 | 24,000.00 | -5.88% | 4,641,565 |
| Mar 20, 2026 | 26,150.00 | 26,400.00 | 25,500.00 | 25,500.00 | 25,500.00 | -2.86% | 3,902,260 |
| Mar 19, 2026 | 25,700.00 | 26,650.00 | 25,550.00 | 26,250.00 | 26,250.00 | 0.19% | 3,802,031 |
| Mar 18, 2026 | 26,200.00 | 26,250.00 | 25,800.00 | 26,200.00 | 26,200.00 | - | 9,668,810 |
| Mar 17, 2026 | 26,500.00 | 26,500.00 | 26,100.00 | 26,200.00 | 26,200.00 | - | 2,794,441 |
| Mar 16, 2026 | 26,200.00 | 26,750.00 | 25,900.00 | 26,200.00 | 26,200.00 | 0.77% | 3,575,348 |
| Mar 13, 2026 | 25,300.00 | 26,700.00 | 25,150.00 | 26,000.00 | 26,000.00 | 1.56% | 8,708,991 |
| Mar 12, 2026 | 25,700.00 | 25,800.00 | 25,050.00 | 25,600.00 | 25,600.00 | -0.58% | 2,317,758 |
| Mar 11, 2026 | 25,100.00 | 26,500.00 | 24,900.00 | 25,750.00 | 25,750.00 | 2.79% | 6,063,804 |