Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam
· Delayed Price · Currency is VND 34,500
+800 (2.37%)
At close: Sep 26, 2025
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33,650.00 | 35,000.00 | 33,650.00 | 34,500.00 | 34,500.00 | 2.37% | 10,129,550 |
| Sep 25, 2025 | 34,050.00 | 34,350.00 | 33,550.00 | 33,700.00 | 33,700.00 | -0.74% | 6,276,407 |
| Sep 24, 2025 | 33,550.00 | 34,150.00 | 33,350.00 | 33,950.00 | 33,950.00 | 1.65% | 4,293,373 |
| Sep 23, 2025 | 34,300.00 | 34,300.00 | 33,400.00 | 33,400.00 | 33,400.00 | -1.76% | 2,943,673 |
| Sep 22, 2025 | 34,100.00 | 34,650.00 | 33,100.00 | 34,000.00 | 34,000.00 | -0.87% | 5,625,493 |
| Sep 19, 2025 | 33,600.00 | 34,300.00 | 33,300.00 | 34,300.00 | 34,300.00 | 2.69% | 3,272,752 |
| Sep 18, 2025 | 33,700.00 | 33,750.00 | 33,050.00 | 33,400.00 | 33,400.00 | -0.30% | 3,321,732 |
| Sep 17, 2025 | 34,350.00 | 34,400.00 | 33,500.00 | 33,500.00 | 33,500.00 | -2.33% | 4,467,368 |
| Sep 16, 2025 | 35,100.00 | 35,100.00 | 34,200.00 | 34,300.00 | 34,300.00 | -1.58% | 4,829,726 |
| Sep 15, 2025 | 34,600.00 | 35,100.00 | 34,600.00 | 34,850.00 | 34,850.00 | 0.14% | 3,297,206 |
| Sep 12, 2025 | 35,000.00 | 35,500.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.57% | 3,364,320 |
| Sep 11, 2025 | 34,400.00 | 35,000.00 | 33,300.00 | 35,000.00 | 35,000.00 | 0.86% | 6,153,690 |
| Sep 10, 2025 | 34,900.00 | 35,050.00 | 34,500.00 | 34,700.00 | 34,700.00 | -0.29% | 3,201,875 |
| Sep 9, 2025 | 35,000.00 | 35,150.00 | 34,600.00 | 34,800.00 | 34,800.00 | - | 4,224,182 |
| Sep 8, 2025 | 35,150.00 | 36,100.00 | 34,300.00 | 34,800.00 | 34,800.00 | -1.83% | 7,427,651 |
| Sep 5, 2025 | 36,950.00 | 37,500.00 | 35,450.00 | 35,450.00 | 35,450.00 | -3.54% | 12,677,300 |
| Sep 4, 2025 | 37,100.00 | 37,600.00 | 36,550.00 | 36,750.00 | 36,750.00 | -0.68% | 5,234,915 |
| Sep 3, 2025 | 36,600.00 | 38,100.00 | 36,550.00 | 37,000.00 | 37,000.00 | 1.37% | 7,782,552 |
| Aug 29, 2025 | 36,000.00 | 37,250.00 | 35,600.00 | 36,500.00 | 36,500.00 | 1.67% | 9,494,482 |
| Aug 28, 2025 | 36,100.00 | 36,150.00 | 35,100.00 | 35,900.00 | 35,900.00 | -0.28% | 4,969,762 |
| Aug 27, 2025 | 35,500.00 | 37,600.00 | 35,150.00 | 36,000.00 | 36,000.00 | 1.41% | 10,337,770 |
| 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 |