Khang Dien House Trading and Investment Joint Stock Company (KDH.VN)
HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM ICT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 37,150.00 | 37,200.00 | 36,450.00 | 36,900.00 | 36,900.00 | 2,296,858 |
| 27 jun 2024 | 36,850.00 | 37,500.00 | 36,300.00 | 37,500.00 | 37,500.00 | 2,278,071 |
| 26 jun 2024 | 36,950.00 | 37,000.00 | 36,200.00 | 37,000.00 | 37,000.00 | 1,983,468 |
| 25 jun 2024 | 36,500.00 | 37,100.00 | 36,200.00 | 37,100.00 | 37,100.00 | 1,843,459 |
| 24 jun 2024 | 37,500.00 | 37,500.00 | 35,500.00 | 36,650.00 | 36,650.00 | 3,334,330 |
| 21 jun 2024 | 37,650.00 | 37,700.00 | 36,900.00 | 37,500.00 | 37,500.00 | 2,478,205 |
| 20 jun 2024 | 37,450.00 | 37,650.00 | 37,000.00 | 37,550.00 | 37,550.00 | 2,147,607 |
| 19 jun 2024 | 37,900.00 | 37,900.00 | 37,150.00 | 37,700.00 | 37,700.00 | 2,073,389 |
| 18 jun 2024 | 37,750.00 | 38,350.00 | 37,300.00 | 37,800.00 | 37,800.00 | 1,581,100 |
| 17 jun 2024 | 37,250.00 | 37,750.00 | 37,200.00 | 37,550.00 | 37,550.00 | 3,113,200 |
| 14 jun 2024 | 38,700.00 | 38,800.00 | 37,500.00 | 37,500.00 | 37,500.00 | 3,969,100 |
| 13 jun 2024 | 38,100.00 | 39,350.00 | 38,000.00 | 38,600.00 | 38,600.00 | 7,228,600 |
| 12 jun 2024 | 37,200.00 | 38,150.00 | 37,100.00 | 37,950.00 | 37,950.00 | 4,751,000 |
| 11 jun 2024 | 37,300.00 | 37,400.00 | 36,650.00 | 37,200.00 | 37,200.00 | 2,649,880 |
| 10 jun 2024 | 37,350.00 | 37,800.00 | 37,000.00 | 37,300.00 | 37,300.00 | 2,514,596 |
| 07 jun 2024 | 36,700.00 | 37,500.00 | 36,450.00 | 37,300.00 | 37,300.00 | 3,192,264 |
| 06 jun 2024 | 37,300.00 | 37,300.00 | 36,350.00 | 36,500.00 | 36,500.00 | 4,547,875 |
| 05 jun 2024 | 37,850.00 | 37,850.00 | 37,050.00 | 37,050.00 | 37,050.00 | 4,623,079 |
| 04 jun 2024 | 37,950.00 | 37,950.00 | 37,450.00 | 37,500.00 | 37,500.00 | 2,696,084 |
| 03 jun 2024 | 36,350.00 | 38,500.00 | 36,250.00 | 38,000.00 | 38,000.00 | 8,232,796 |
| 31 may 2024 | 36,000.00 | 36,200.00 | 35,750.00 | 36,200.00 | 36,200.00 | 2,718,145 |
| 30 may 2024 | 35,400.00 | 36,050.00 | 35,050.00 | 36,050.00 | 36,050.00 | 3,370,002 |
| 29 may 2024 | 36,150.00 | 36,200.00 | 35,700.00 | 35,700.00 | 35,700.00 | 3,037,048 |
| 28 may 2024 | 35,950.00 | 36,250.00 | 35,700.00 | 36,250.00 | 36,250.00 | 3,338,290 |
| 27 may 2024 | 35,750.00 | 35,800.00 | 35,000.00 | 35,800.00 | 35,800.00 | 2,314,679 |
| 24 may 2024 | 36,800.00 | 37,100.00 | 35,000.00 | 35,600.00 | 35,600.00 | 6,015,464 |
| 23 may 2024 | 36,500.00 | 36,950.00 | 36,350.00 | 36,950.00 | 36,950.00 | 2,719,268 |
| 22 may 2024 | 36,550.00 | 37,100.00 | 36,400.00 | 36,600.00 | 36,600.00 | 4,342,532 |
| 21 may 2024 | 36,700.00 | 36,850.00 | 36,250.00 | 36,500.00 | 36,500.00 | 2,996,210 |
| 20 may 2024 | 37,200.00 | 37,250.00 | 36,650.00 | 36,900.00 | 36,900.00 | 3,005,931 |
| 17 may 2024 | 36,800.00 | 36,900.00 | 36,550.00 | 36,900.00 | 36,900.00 | 3,146,175 |
| 16 may 2024 | 36,700.00 | 37,000.00 | 36,400.00 | 36,800.00 | 36,800.00 | 3,640,557 |
| 15 may 2024 | 36,000.00 | 36,750.00 | 35,850.00 | 36,400.00 | 36,400.00 | 4,473,445 |
| 14 may 2024 | 36,400.00 | 36,400.00 | 35,850.00 | 35,900.00 | 35,900.00 | 969,870 |
| 13 may 2024 | 36,150.00 | 36,750.00 | 36,100.00 | 36,300.00 | 36,300.00 | 4,319,637 |
| 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 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 34,000.00 | 35,450.00 | 33,950.00 | 35,000.00 | 35,000.00 | 3,717,500 |
| 25 abr 2024 | 34,300.00 | 34,600.00 | 33,750.00 | 34,600.00 | 34,600.00 | 2,052,500 |
| 24 abr 2024 | 33,800.00 | 34,900.00 | 33,650.00 | 34,550.00 | 34,550.00 | 3,040,700 |
| 23 abr 2024 | 33,500.00 | 33,700.00 | 33,000.00 | 33,450.00 | 33,450.00 | 2,792,000 |
| 22 abr 2024 | 33,400.00 | 33,450.00 | 32,500.00 | 33,450.00 | 33,450.00 | 3,408,100 |
| 19 abr 2024 | 33,900.00 | 33,900.00 | 32,000.00 | 33,000.00 | 33,000.00 | 4,253,700 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 34,400.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | 1,880,100 |
| 16 abr 2024 | 33,900.00 | 34,300.00 | 33,000.00 | 34,250.00 | 34,250.00 | 4,882,200 |
| 15 abr 2024 | 36,300.00 | 36,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | 4,062,400 |
| 12 abr 2024 | 36,350.00 | 36,550.00 | 36,150.00 | 36,450.00 | 36,450.00 | 2,247,800 |
| 11 abr 2024 | 35,400.00 | 36,500.00 | 35,400.00 | 36,250.00 | 36,250.00 | 2,746,100 |
| 10 abr 2024 | 36,150.00 | 36,800.00 | 36,000.00 | 36,000.00 | 36,000.00 | 3,062,800 |
| 09 abr 2024 | 35,850.00 | 36,100.00 | 35,350.00 | 36,000.00 | 36,000.00 | 3,431,300 |
| 08 abr 2024 | 36,400.00 | 36,500.00 | 35,600.00 | 35,850.00 | 35,850.00 | 3,132,400 |
| 05 abr 2024 | 37,000.00 | 37,400.00 | 36,450.00 | 36,500.00 | 36,500.00 | 4,085,300 |
| 04 abr 2024 | 37,250.00 | 37,900.00 | 37,050.00 | 37,350.00 | 37,350.00 | 3,137,100 |
| 03 abr 2024 | 38,050.00 | 38,700.00 | 37,700.00 | 37,750.00 | 37,750.00 | 6,061,900 |
| 02 abr 2024 | 37,900.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 4,227,900 |
| 01 abr 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 | - | - | - | - | - | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.