Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,165.89 -89.14 (-0.15%) CMC Crypto 200
1,265.92 -92.08 (-6.81%)
Khang Dien House Trading and Investment Joint Stock Company (KDH.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 35,950.00 | 36,150.00 | 35,500.00 | 36,000.00 | 36,000.00 | 2,145,227 |
| 09 May 2024 | 36,000.00 | 36,350.00 | 35,550.00 | 36,000.00 | 36,000.00 | 3,070,206 |
| 08 May 2024 | 35,650.00 | 36,050.00 | 35,350.00 | 36,000.00 | 36,000.00 | 2,495,200 |
| 07 May 2024 | 35,850.00 | 36,200.00 | 35,650.00 | 36,100.00 | 36,100.00 | 3,810,500 |
| 06 May 2024 | 35,900.00 | 36,000.00 | 35,500.00 | 35,700.00 | 35,700.00 | 3,646,400 |
| 03 May 2024 | 35,400.00 | 35,900.00 | 34,650.00 | 35,900.00 | 35,900.00 | 3,634,400 |
| 02 May 2024 | 35,000.00 | 35,000.00 | 34,000.00 | 35,000.00 | 35,000.00 | 1,506,200 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 34,000.00 | 35,450.00 | 33,950.00 | 35,000.00 | 35,000.00 | 3,717,500 |
| 25 Apr 2024 | 34,300.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 2,052,500 |
| 24 Apr 2024 | 33,800.00 | 34,900.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3,040,700 |
| 23 Apr 2024 | 33,500.00 | 33,700.00 | 33,000.00 | 33,450.00 | 33,450.00 | 2,792,000 |
| 22 Apr 2024 | 33,400.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | 3,408,100 |
| 19 Apr 2024 | 33,900.00 | 33,900.00 | 32,000.00 | 33,000.00 | 33,000.00 | 4,253,700 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,880,100 |
| 16 Apr 2024 | 33,900.00 | 34,300.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4,882,200 |
| 15 Apr 2024 | 36,300.00 | 36,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4,062,400 |
| 12 Apr 2024 | 36,350.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 2,247,800 |
| 11 Apr 2024 | 35,400.00 | 36,500.00 | 35,400.00 | 36,250.00 | 36,250.00 | 2,746,100 |
| 10 Apr 2024 | 36,150.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 3,062,800 |
| 09 Apr 2024 | 35,850.00 | 36,100.00 | 35,350.00 | 36,000.00 | 36,000.00 | 3,431,300 |
| 08 Apr 2024 | 36,400.00 | 36,500.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,132,400 |
| 05 Apr 2024 | 37,000.00 | 37,400.00 | 36,450.00 | 36,500.00 | 36,500.00 | 4,085,300 |
| 04 Apr 2024 | 37,250.00 | 37,900.00 | 37,050.00 | 37,350.00 | 37,350.00 | 3,137,100 |
| 03 Apr 2024 | 38,050.00 | 38,700.00 | 37,700.00 | 37,750.00 | 37,750.00 | 6,061,900 |
| 02 Apr 2024 | 37,900.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 4,227,900 |
| 01 Apr 2024 | 37,800.00 | 38,200.00 | 37,550.00 | 38,000.00 | 38,000.00 | 4,734,000 |
| 29 Mar 2024 | 37,900.00 | 38,150.00 | 37,500.00 | 37,800.00 | 37,800.00 | 2,965,900 |
| 28 Mar 2024 | 38,450.00 | 38,600.00 | 37,900.00 | 37,900.00 | 37,900.00 | 2,093,300 |
| 27 Mar 2024 | 38,600.00 | 38,750.00 | 38,050.00 | 38,400.00 | 38,400.00 | 2,232,000 |
| 26 Mar 2024 | 36,900.00 | 38,950.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5,454,300 |
| 25 Mar 2024 | 37,100.00 | 38,100.00 | 36,700.00 | 36,900.00 | 36,900.00 | 3,512,300 |
| 22 Mar 2024 | 37,500.00 | 37,600.00 | 36,850.00 | 37,100.00 | 37,100.00 | 3,410,800 |
| 21 Mar 2024 | 36,800.00 | 37,400.00 | 36,550.00 | 37,200.00 | 37,200.00 | 4,347,500 |
| 20 Mar 2024 | 36,500.00 | 36,900.00 | 36,200.00 | 36,550.00 | 36,550.00 | 3,462,900 |
| 19 Mar 2024 | 37,450.00 | 37,500.00 | 36,450.00 | 36,600.00 | 36,600.00 | 2,640,300 |
| 18 Mar 2024 | 37,300.00 | 37,950.00 | 34,600.00 | 37,200.00 | 37,200.00 | 9,109,400 |
| 15 Mar 2024 | 37,400.00 | 38,350.00 | 37,050.00 | 37,200.00 | 37,200.00 | 4,146,100 |
| 14 Mar 2024 | 37,600.00 | 37,950.00 | 37,300.00 | 37,500.00 | 37,500.00 | 4,581,000 |
| 13 Mar 2024 | 36,700.00 | 37,800.00 | 36,650.00 | 37,600.00 | 37,600.00 | 6,838,300 |
| 12 Mar 2024 | 36,400.00 | 37,000.00 | 36,350.00 | 36,600.00 | 36,600.00 | 3,831,600 |
| 11 Mar 2024 | 36,450.00 | 37,000.00 | 36,250.00 | 36,450.00 | 36,450.00 | 5,155,000 |
| 08 Mar 2024 | 36,500.00 | 36,600.00 | 35,700.00 | 36,450.00 | 36,450.00 | 5,973,100 |
| 07 Mar 2024 | 35,900.00 | 36,750.00 | 35,700.00 | 36,500.00 | 36,500.00 | 4,747,500 |
| 06 Mar 2024 | 35,950.00 | 36,250.00 | 35,200.00 | 35,950.00 | 35,950.00 | 4,638,700 |
| 05 Mar 2024 | 35,950.00 | 36,250.00 | 35,600.00 | 36,000.00 | 36,000.00 | 4,622,100 |
| 04 Mar 2024 | 35,200.00 | 36,700.00 | 35,100.00 | 35,950.00 | 35,950.00 | 8,959,300 |
| 01 Mar 2024 | 34,900.00 | 35,200.00 | 34,500.00 | 34,950.00 | 34,950.00 | 4,662,900 |
| 29 Feb 2024 | 32,550.00 | 34,650.00 | 32,350.00 | 34,650.00 | 34,650.00 | 13,925,900 |
| 28 Feb 2024 | 32,850.00 | 32,850.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1,789,100 |
| 27 Feb 2024 | 31,950.00 | 32,800.00 | 31,700.00 | 32,600.00 | 32,600.00 | 3,756,500 |
| 26 Feb 2024 | 31,750.00 | 31,900.00 | 31,350.00 | 31,750.00 | 31,750.00 | 2,268,300 |
| 23 Feb 2024 | 32,600.00 | 32,600.00 | 31,650.00 | 31,750.00 | 31,750.00 | 3,853,800 |
| 22 Feb 2024 | 32,500.00 | 32,800.00 | 32,400.00 | 32,400.00 | 32,400.00 | 1,659,200 |
| 21 Feb 2024 | 31,800.00 | 33,500.00 | 31,700.00 | 32,800.00 | 32,800.00 | 6,967,200 |
| 20 Feb 2024 | 31,400.00 | 31,800.00 | 31,250.00 | 31,700.00 | 31,700.00 | 2,356,500 |
| 19 Feb 2024 | 31,400.00 | 31,500.00 | 30,950.00 | 31,300.00 | 31,300.00 | 1,586,400 |
| 16 Feb 2024 | 31,450.00 | 31,750.00 | 31,350.00 | 31,400.00 | 31,400.00 | 1,201,300 |
| 15 Feb 2024 | 31,300.00 | 31,550.00 | 31,200.00 | 31,450.00 | 31,450.00 | 1,539,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 31,300.00 | 31,300.00 | 31,000.00 | 31,200.00 | 31,200.00 | 1,065,600 |
| 06 Feb 2024 | 30,850.00 | 31,200.00 | 30,800.00 | 31,100.00 | 31,100.00 | 1,619,100 |
| 05 Feb 2024 | 30,650.00 | 31,000.00 | 30,500.00 | 30,850.00 | 30,850.00 | 3,987,400 |
| 02 Feb 2024 | 30,500.00 | 31,450.00 | 30,500.00 | 30,500.00 | 30,500.00 | 3,849,600 |
| 01 Feb 2024 | 30,700.00 | 30,900.00 | 30,400.00 | 30,500.00 | 30,500.00 | 6,356,700 |
| 31 Jan 2024 | 31,100.00 | 31,200.00 | 30,800.00 | 30,900.00 | 30,900.00 | 1,176,700 |
| 30 Jan 2024 | 31,050.00 | 31,150.00 | 30,800.00 | 31,000.00 | 31,000.00 | 1,065,900 |
| 29 Jan 2024 | 31,250.00 | 31,250.00 | 31,000.00 | 31,150.00 | 31,150.00 | 977,800 |
| 26 Jan 2024 | 31,350.00 | 31,350.00 | 31,050.00 | 31,150.00 | 31,150.00 | 1,230,100 |
| 25 Jan 2024 | 30,900.00 | 31,200.00 | 30,700.00 | 31,200.00 | 31,200.00 | 1,483,000 |
| 24 Jan 2024 | 31,050.00 | 31,100.00 | 30,900.00 | 30,900.00 | 30,900.00 | 932,600 |
| 23 Jan 2024 | 31,200.00 | 31,250.00 | 30,900.00 | 31,050.00 | 31,050.00 | 1,162,400 |
| 22 Jan 2024 | 31,400.00 | 31,400.00 | 30,800.00 | 31,200.00 | 31,200.00 | 2,108,200 |
| 19 Jan 2024 | 31,350.00 | 31,600.00 | 31,350.00 | 31,400.00 | 31,400.00 | 2,158,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 29,700.00 | 30,300.00 | 29,600.00 | 30,150.00 | 30,150.00 | 1,598,700 |
| 16 Jan 2024 | 29,700.00 | 29,850.00 | 29,200.00 | 29,600.00 | 29,600.00 | 1,951,300 |
| 15 Jan 2024 | 30,050.00 | 30,100.00 | 29,850.00 | 29,850.00 | 29,850.00 | 717,600 |
| 12 Jan 2024 | 30,100.00 | 30,100.00 | 29,750.00 | 29,900.00 | 29,900.00 | 2,859,900 |
| 11 Jan 2024 | 30,100.00 | 30,300.00 | 30,050.00 | 30,250.00 | 30,250.00 | 2,148,600 |
| 10 Jan 2024 | 30,800.00 | 30,800.00 | 30,000.00 | 30,050.00 | 30,050.00 | 2,403,500 |
| 09 Jan 2024 | 31,300.00 | 31,500.00 | 30,750.00 | 30,750.00 | 30,750.00 | 2,769,600 |
| 08 Jan 2024 | 31,350.00 | 31,450.00 | 31,100.00 | 31,200.00 | 31,200.00 | 2,178,100 |
| 05 Jan 2024 | 30,950.00 | 31,250.00 | 30,900.00 | 31,000.00 | 31,000.00 | 1,870,800 |
| 04 Jan 2024 | 30,800.00 | 31,100.00 | 30,750.00 | 30,950.00 | 30,950.00 | 2,565,400 |
| 03 Jan 2024 | 30,850.00 | 30,850.00 | 30,550.00 | 30,800.00 | 30,800.00 | 1,316,700 |
| 02 Jan 2024 | 31,400.00 | 31,450.00 | 30,600.00 | 30,850.00 | 30,850.00 | 1,249,000 |
| 01 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 30,700.00 | 31,400.00 | 30,650.00 | 31,400.00 | 31,400.00 | 1,677,500 |
| 28 Dec 2023 | 30,650.00 | 31,000.00 | 30,600.00 | 30,650.00 | 30,650.00 | 1,150,700 |
| 27 Dec 2023 | 30,650.00 | 30,750.00 | 30,500.00 | 30,650.00 | 30,650.00 | 1,367,000 |
| 26 Dec 2023 | 30,450.00 | 30,700.00 | 30,100.00 | 30,700.00 | 30,700.00 | 2,067,900 |
| 25 Dec 2023 | 30,050.00 | 30,450.00 | 30,050.00 | 30,300.00 | 30,300.00 | 883,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.