Le Gia Investment Group JSC (HNX:KDM)
Vietnam
· Delayed Price · Currency is VND 23,000
+900 (4.07%)
At close: Dec 4, 2025
HNX:KDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23,100.00 | 23,100.00 | 22,100.00 | 23,000.00 | 23,000.00 | - | 41,000 |
| Dec 4, 2025 | 22,000.00 | 23,000.00 | 21,600.00 | 23,000.00 | 23,000.00 | 4.07% | 85,867 |
| Dec 3, 2025 | 23,000.00 | 23,100.00 | 22,000.00 | 22,100.00 | 22,100.00 | -3.49% | 87,031 |
| Dec 2, 2025 | 23,100.00 | 24,000.00 | 22,100.00 | 22,900.00 | 22,900.00 | -0.43% | 72,442 |
| Dec 1, 2025 | 23,100.00 | 23,500.00 | 22,100.00 | 23,000.00 | 23,000.00 | -0.43% | 169,872 |
| Nov 28, 2025 | 21,200.00 | 23,100.00 | 21,100.00 | 23,100.00 | 23,100.00 | 10.00% | 213,196 |
| Nov 27, 2025 | 21,500.00 | 22,000.00 | 20,900.00 | 21,000.00 | 21,000.00 | -4.55% | 36,030 |
| Nov 26, 2025 | 20,800.00 | 22,000.00 | 20,300.00 | 22,000.00 | 22,000.00 | 5.26% | 55,300 |
| Nov 25, 2025 | 21,500.00 | 22,000.00 | 20,800.00 | 20,900.00 | 20,900.00 | -4.57% | 76,600 |
| Nov 24, 2025 | 21,300.00 | 22,300.00 | 20,500.00 | 21,900.00 | 21,900.00 | 2.82% | 97,256 |
| Nov 21, 2025 | 20,700.00 | 22,500.00 | 20,000.00 | 21,300.00 | 21,300.00 | - | 128,720 |
| Nov 20, 2025 | 19,900.00 | 21,400.00 | 18,700.00 | 21,300.00 | 21,300.00 | 9.23% | 157,727 |
| Nov 19, 2025 | 20,000.00 | 20,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 141,100 |
| Nov 18, 2025 | 19,000.00 | 19,500.00 | 18,400.00 | 19,500.00 | 19,500.00 | 3.72% | 125,308 |
| Nov 17, 2025 | 18,200.00 | 19,000.00 | 18,100.00 | 18,800.00 | 18,800.00 | - | 132,058 |
| Nov 14, 2025 | 17,800.00 | 19,000.00 | 17,800.00 | 18,800.00 | 18,800.00 | 2.17% | 154,140 |
| Nov 13, 2025 | 20,400.00 | 20,500.00 | 18,000.00 | 18,400.00 | 18,400.00 | -1.60% | 135,200 |
| Nov 12, 2025 | 16,700.00 | 18,700.00 | 16,700.00 | 18,700.00 | 18,700.00 | 10.00% | 160,600 |
| Nov 11, 2025 | 16,000.00 | 17,300.00 | 16,000.00 | 17,000.00 | 17,000.00 | 2.41% | 183,032 |
| Nov 10, 2025 | 17,000.00 | 17,400.00 | 15,900.00 | 16,600.00 | 16,600.00 | 1.84% | 71,111 |
| Nov 7, 2025 | 16,000.00 | 17,600.00 | 15,800.00 | 16,300.00 | 16,300.00 | 1.88% | 76,719 |
| Nov 6, 2025 | 15,500.00 | 17,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 0.63% | 221,334 |
| Nov 5, 2025 | 16,000.00 | 16,000.00 | 14,800.00 | 15,900.00 | 15,900.00 | -0.63% | 205,400 |
| Nov 4, 2025 | 15,500.00 | 17,000.00 | 14,500.00 | 16,000.00 | 16,000.00 | 3.23% | 58,074 |
| Nov 3, 2025 | 14,100.00 | 15,500.00 | 12,700.00 | 15,500.00 | 15,500.00 | 9.93% | 149,323 |
| Oct 31, 2025 | 13,400.00 | 14,100.00 | 13,400.00 | 14,100.00 | 14,100.00 | -0.70% | 3,108 |
| Oct 30, 2025 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 5.19% | 2,000 |
| Oct 29, 2025 | 13,400.00 | 13,500.00 | 13,400.00 | 13,500.00 | 13,500.00 | -1.46% | 21,800 |
| Oct 28, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 4,000 |
| Oct 27, 2025 | 13,300.00 | 13,800.00 | 13,300.00 | 13,800.00 | 13,800.00 | - | 3,600 |
| Oct 24, 2025 | 13,500.00 | 13,800.00 | 13,100.00 | 13,800.00 | 13,800.00 | -0.72% | 21,807 |
| Oct 23, 2025 | 13,600.00 | 13,900.00 | 13,400.00 | 13,900.00 | 13,900.00 | - | 3,100 |
| Oct 22, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 3,000 |
| Oct 21, 2025 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | 2.96% | 6,023 |
| Oct 20, 2025 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 9,600 |
| Oct 17, 2025 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.82% | 5,400 |
| Oct 16, 2025 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 4,200 |
| Oct 15, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.16% | 8,323 |
| Oct 14, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.71% | 2,014 |
| Oct 13, 2025 | 13,500.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 0.72% | 3,200 |
| Oct 10, 2025 | 13,100.00 | 14,500.00 | 13,100.00 | 13,900.00 | 13,900.00 | - | 6,101 |
| Oct 9, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | - | 2,000 |
| Oct 8, 2025 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 3,004 |
| Oct 7, 2025 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 1.44% | 4,000 |
| Oct 6, 2025 | 13,500.00 | 13,900.00 | 13,500.00 | 13,900.00 | 13,900.00 | -0.71% | 43,908 |
| Oct 3, 2025 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 0.72% | 1,900 |
| Oct 2, 2025 | 13,100.00 | 14,500.00 | 13,100.00 | 13,900.00 | 13,900.00 | -0.71% | 15,400 |
| Oct 1, 2025 | 14,000.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | - | 7,508 |
| Sep 30, 2025 | 13,200.00 | 14,000.00 | 13,200.00 | 14,000.00 | 14,000.00 | - | 6,292 |
| Sep 29, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 7,100 |
| Sep 26, 2025 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1.43% | 4,700 |
| Sep 25, 2025 | 13,700.00 | 14,000.00 | 13,700.00 | 14,000.00 | 14,000.00 | -3.45% | 5,340 |
| Sep 24, 2025 | 13,700.00 | 15,100.00 | 12,800.00 | 14,500.00 | 14,500.00 | 5.07% | 40,116 |
| Sep 23, 2025 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | -8.00% | 12,000 |
| Sep 22, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 7,915 |
| Sep 19, 2025 | 14,600.00 | 16,500.00 | 14,600.00 | 15,000.00 | 15,000.00 | -3.23% | 8,002 |
| Sep 18, 2025 | 15,100.00 | 16,200.00 | 15,100.00 | 15,500.00 | 15,500.00 | -4.32% | 14,331 |
| Sep 17, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.25% | 2,001 |
| Sep 16, 2025 | 15,700.00 | 16,000.00 | 15,400.00 | 16,000.00 | 16,000.00 | 1.91% | 11,800 |
| Sep 15, 2025 | 15,100.00 | 15,700.00 | 15,100.00 | 15,700.00 | 15,700.00 | -3.09% | 4,100 |
| Sep 12, 2025 | 14,500.00 | 16,200.00 | 14,500.00 | 16,200.00 | 16,200.00 | 8.00% | 3,712 |
| Sep 11, 2025 | 15,100.00 | 15,800.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.06% | 8,500 |
| Sep 10, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 1,000 |
| Sep 9, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.27% | 2,000 |
| Sep 8, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 900 |
| Sep 5, 2025 | 15,800.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | -1.25% | 130,763 |
| Sep 4, 2025 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | -1.84% | 1,700 |
| Sep 3, 2025 | 15,100.00 | 16,300.00 | 14,400.00 | 16,300.00 | 16,300.00 | 7.95% | 2,800 |
| Aug 29, 2025 | 14,800.00 | 15,100.00 | 14,400.00 | 15,100.00 | 15,100.00 | -3.21% | 8,800 |
| Aug 28, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 2,002 |
| Aug 27, 2025 | 14,900.00 | 15,600.00 | 14,200.00 | 15,600.00 | 15,600.00 | -0.64% | 10,237 |
| Aug 26, 2025 | 16,000.00 | 16,000.00 | 14,800.00 | 15,700.00 | 15,700.00 | 4.67% | 2,506 |
| Aug 25, 2025 | 14,400.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 3.45% | 87,600 |
| Aug 22, 2025 | 14,200.00 | 14,500.00 | 14,000.00 | 14,500.00 | 14,500.00 | - | 8,300 |
| Aug 21, 2025 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 3,000 |
| Aug 20, 2025 | 14,200.00 | 14,500.00 | 13,600.00 | 14,500.00 | 14,500.00 | - | 9,731 |
| Aug 19, 2025 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | -0.68% | 8,384 |
| Aug 18, 2025 | 14,600.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | - | 9,010 |
| Aug 15, 2025 | 14,200.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 1.39% | 3,600 |
| Aug 14, 2025 | 14,200.00 | 14,400.00 | 13,700.00 | 14,400.00 | 14,400.00 | -0.69% | 9,811 |
| Aug 13, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | - | 6,500 |
| Aug 12, 2025 | 14,100.00 | 14,500.00 | 13,900.00 | 14,500.00 | 14,500.00 | - | 7,138 |
| Aug 11, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | -0.68% | 11,102 |
| Aug 8, 2025 | 14,200.00 | 14,700.00 | 14,200.00 | 14,600.00 | 14,600.00 | -0.68% | 7,102 |
| Aug 7, 2025 | 14,700.00 | 14,700.00 | 13,800.00 | 14,700.00 | 14,700.00 | - | 6,129 |
| Aug 6, 2025 | 14,200.00 | 14,700.00 | 14,100.00 | 14,700.00 | 14,700.00 | 2.80% | 20,220 |
| Aug 5, 2025 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.72% | 25,381 |
| Aug 4, 2025 | 14,100.00 | 14,800.00 | 14,100.00 | 14,700.00 | 14,700.00 | 0.68% | 9,100 |
| Aug 1, 2025 | 14,100.00 | 14,600.00 | 14,100.00 | 14,600.00 | 14,600.00 | - | 11,059 |
| Jul 31, 2025 | 14,000.00 | 14,600.00 | 14,000.00 | 14,600.00 | 14,600.00 | 1.39% | 5,300 |
| Jul 30, 2025 | 13,400.00 | 14,400.00 | 12,800.00 | 14,400.00 | 14,400.00 | 2.86% | 14,120 |
| Jul 29, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.11% | 35,509 |
| Jul 28, 2025 | 14,700.00 | 14,700.00 | 14,300.00 | 14,600.00 | 14,600.00 | -0.68% | 4,501 |
| Jul 25, 2025 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | - | 24,558 |
| Jul 24, 2025 | 14,400.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 1.38% | 15,410 |
| Jul 23, 2025 | 14,200.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 2.11% | 7,505 |
| Jul 22, 2025 | 13,900.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.16% | 5,100 |
| Jul 21, 2025 | 13,600.00 | 14,000.00 | 13,400.00 | 13,900.00 | 13,900.00 | -0.71% | 19,740 |
| Jul 18, 2025 | 14,000.00 | 14,000.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2.19% | 29,400 |
| Jul 17, 2025 | 13,400.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 3.01% | 3,700 |