Khang Dien House Trading and Investment JSC (HOSE:KDH)
Vietnam
· Delayed Price · Currency is VND 23,950
-1,750 (-6.81%)
At close: Mar 9, 2026
HOSE:KDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,950.00 | 24,400.00 | 23,950.00 | 23,950.00 | 23,950.00 | -6.81% | 4,163,749 |
| Mar 6, 2026 | 26,800.00 | 27,000.00 | 25,650.00 | 25,700.00 | 25,700.00 | -3.93% | 4,172,745 |
| Mar 5, 2026 | 26,700.00 | 27,450.00 | 26,500.00 | 26,750.00 | 26,750.00 | 1.90% | 9,015,675 |
| Mar 4, 2026 | 27,100.00 | 27,200.00 | 25,500.00 | 26,250.00 | 26,250.00 | -3.85% | 6,886,887 |
| Mar 3, 2026 | 27,200.00 | 27,500.00 | 27,000.00 | 27,300.00 | 27,300.00 | 0.55% | 4,707,751 |
| Mar 2, 2026 | 26,150.00 | 27,450.00 | 26,150.00 | 27,150.00 | 27,150.00 | -0.37% | 8,039,398 |
| Feb 27, 2026 | 28,100.00 | 28,250.00 | 27,200.00 | 27,250.00 | 27,250.00 | -2.68% | 5,583,163 |
| Feb 26, 2026 | 28,000.00 | 28,150.00 | 27,800.00 | 28,000.00 | 28,000.00 | 0.18% | 2,893,829 |
| Feb 25, 2026 | 28,350.00 | 28,350.00 | 27,600.00 | 27,950.00 | 27,950.00 | -1.06% | 4,866,234 |
| Feb 24, 2026 | 27,750.00 | 28,400.00 | 27,750.00 | 28,250.00 | 28,250.00 | 0.89% | 3,704,927 |
| Feb 23, 2026 | 28,300.00 | 28,300.00 | 27,450.00 | 28,000.00 | 28,000.00 | -1.06% | 3,191,844 |
| Feb 13, 2026 | 28,100.00 | 28,400.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.70% | 11,421,400 |
| Feb 12, 2026 | 28,450.00 | 28,700.00 | 27,950.00 | 28,500.00 | 28,500.00 | -0.18% | 3,884,908 |
| Feb 11, 2026 | 27,650.00 | 28,750.00 | 27,600.00 | 28,550.00 | 28,550.00 | 3.44% | 10,153,040 |
| Feb 10, 2026 | 26,550.00 | 27,600.00 | 26,550.00 | 27,600.00 | 27,600.00 | 3.95% | 9,371,215 |
| Feb 9, 2026 | 25,900.00 | 26,950.00 | 25,750.00 | 26,550.00 | 26,550.00 | 4.53% | 6,908,219 |
| Feb 6, 2026 | 26,400.00 | 26,400.00 | 25,400.00 | 25,400.00 | 25,400.00 | -4.51% | 7,498,754 |
| Feb 5, 2026 | 27,100.00 | 27,200.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.93% | 3,314,296 |
| Feb 4, 2026 | 26,900.00 | 27,100.00 | 26,450.00 | 26,850.00 | 26,850.00 | - | 5,917,684 |
| Feb 3, 2026 | 27,400.00 | 27,400.00 | 26,500.00 | 26,850.00 | 26,850.00 | -1.29% | 6,316,945 |
| Feb 2, 2026 | 27,600.00 | 27,600.00 | 26,500.00 | 27,200.00 | 27,200.00 | -1.09% | 5,169,417 |
| Jan 30, 2026 | 27,100.00 | 28,000.00 | 26,850.00 | 27,500.00 | 27,500.00 | 2.23% | 18,501,670 |
| Jan 29, 2026 | 27,000.00 | 27,350.00 | 26,500.00 | 26,900.00 | 26,900.00 | - | 3,485,517 |
| Jan 28, 2026 | 26,900.00 | 27,400.00 | 25,900.00 | 26,900.00 | 26,900.00 | 0.75% | 10,622,320 |
| Jan 27, 2026 | 27,700.00 | 27,800.00 | 26,550.00 | 26,700.00 | 26,700.00 | -3.44% | 8,245,675 |
| Jan 26, 2026 | 29,100.00 | 29,100.00 | 27,500.00 | 27,650.00 | 27,650.00 | -4.33% | 5,465,503 |
| Jan 23, 2026 | 29,550.00 | 29,550.00 | 28,700.00 | 28,900.00 | 28,900.00 | -1.37% | 2,907,896 |
| Jan 22, 2026 | 28,700.00 | 30,300.00 | 28,100.00 | 29,300.00 | 29,300.00 | 2.09% | 10,163,650 |
| Jan 21, 2026 | 29,200.00 | 29,550.00 | 28,500.00 | 28,700.00 | 28,700.00 | -2.05% | 6,520,304 |
| Jan 20, 2026 | 29,300.00 | 29,650.00 | 28,950.00 | 29,300.00 | 29,300.00 | - | 6,273,715 |
| Jan 19, 2026 | 29,900.00 | 29,950.00 | 29,300.00 | 29,300.00 | 29,300.00 | -1.51% | 5,486,042 |
| Jan 16, 2026 | 30,400.00 | 30,850.00 | 29,650.00 | 29,750.00 | 29,750.00 | -1.16% | 6,439,792 |
| Jan 15, 2026 | 28,750.00 | 30,300.00 | 28,650.00 | 30,100.00 | 30,100.00 | 3.61% | 8,897,867 |
| Jan 14, 2026 | 29,950.00 | 30,050.00 | 28,750.00 | 29,050.00 | 29,050.00 | -3.17% | 8,283,314 |
| Jan 13, 2026 | 30,000.00 | 30,350.00 | 29,900.00 | 30,000.00 | 30,000.00 | 2.74% | 5,739,289 |
| Jan 12, 2026 | 28,700.00 | 29,850.00 | 28,250.00 | 29,200.00 | 29,200.00 | 2.10% | 6,493,109 |
| Jan 9, 2026 | 30,500.00 | 30,600.00 | 28,500.00 | 28,600.00 | 28,600.00 | -6.23% | 15,342,335 |
| Jan 8, 2026 | 31,400.00 | 31,600.00 | 30,200.00 | 30,500.00 | 30,500.00 | -2.71% | 8,474,214 |
| Jan 7, 2026 | 31,850.00 | 31,850.00 | 31,050.00 | 31,350.00 | 31,350.00 | -1.57% | 5,221,268 |
| Jan 6, 2026 | 32,050.00 | 32,050.00 | 31,450.00 | 31,850.00 | 31,850.00 | -0.16% | 4,628,450 |
| Jan 5, 2026 | 31,500.00 | 32,500.00 | 30,850.00 | 31,900.00 | 31,900.00 | 1.27% | 6,292,194 |
| Dec 31, 2025 | 31,500.00 | 31,600.00 | 31,100.00 | 31,500.00 | 31,500.00 | - | 2,297,407 |
| Dec 30, 2025 | 31,800.00 | 31,850.00 | 31,200.00 | 31,500.00 | 31,500.00 | -0.63% | 3,062,421 |
| Dec 29, 2025 | 32,000.00 | 32,050.00 | 31,700.00 | 31,700.00 | 31,700.00 | -1.09% | 2,136,733 |
| Dec 26, 2025 | 31,700.00 | 32,050.00 | 30,650.00 | 32,050.00 | 32,050.00 | -0.31% | 4,576,569 |
| Dec 25, 2025 | 32,950.00 | 32,950.00 | 32,150.00 | 32,150.00 | 32,150.00 | -2.43% | 3,340,755 |
| Dec 24, 2025 | 32,800.00 | 33,050.00 | 32,600.00 | 32,950.00 | 32,950.00 | -0.15% | 5,581,685 |
| Dec 23, 2025 | 33,200.00 | 33,200.00 | 32,550.00 | 33,000.00 | 33,000.00 | -0.45% | 3,201,117 |
| Dec 22, 2025 | 32,550.00 | 33,150.00 | 32,550.00 | 33,150.00 | 33,150.00 | 1.53% | 6,292,424 |
| Dec 19, 2025 | 32,100.00 | 32,700.00 | 31,850.00 | 32,650.00 | 32,650.00 | 1.71% | 4,197,550 |
| Dec 18, 2025 | 31,700.00 | 32,250.00 | 31,500.00 | 32,100.00 | 32,100.00 | 1.26% | 4,583,694 |
| Dec 17, 2025 | 31,600.00 | 32,250.00 | 31,350.00 | 31,700.00 | 31,700.00 | 0.32% | 5,946,225 |
| Dec 16, 2025 | 29,650.00 | 31,650.00 | 29,450.00 | 31,600.00 | 31,600.00 | 6.76% | 8,935,907 |
| Dec 15, 2025 | 30,300.00 | 30,600.00 | 29,400.00 | 29,600.00 | 29,600.00 | -2.95% | 8,556,562 |
| Dec 12, 2025 | 32,300.00 | 32,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | -6.15% | 6,496,228 |
| Dec 11, 2025 | 32,600.00 | 32,800.00 | 32,500.00 | 32,500.00 | 32,500.00 | - | 4,064,483 |
| Dec 10, 2025 | 33,300.00 | 33,600.00 | 32,500.00 | 32,500.00 | 32,500.00 | -2.40% | 6,171,171 |
| Dec 9, 2025 | 33,400.00 | 33,600.00 | 32,300.00 | 33,300.00 | 33,300.00 | -0.30% | 5,830,054 |
| Dec 8, 2025 | 34,000.00 | 34,000.00 | 33,200.00 | 33,400.00 | 33,400.00 | -1.62% | 7,280,531 |
| Dec 5, 2025 | 34,600.00 | 34,600.00 | 33,950.00 | 33,950.00 | 33,950.00 | -1.45% | 2,637,106 |
| Dec 4, 2025 | 34,450.00 | 35,000.00 | 34,200.00 | 34,450.00 | 34,450.00 | 0.73% | 4,775,880 |
| Dec 3, 2025 | 33,750.00 | 34,200.00 | 33,600.00 | 34,200.00 | 34,200.00 | 1.94% | 4,293,063 |
| Dec 2, 2025 | 34,250.00 | 34,250.00 | 33,050.00 | 33,550.00 | 33,550.00 | -1.76% | 8,985,610 |
| Dec 1, 2025 | 35,000.00 | 35,000.00 | 34,150.00 | 34,150.00 | 34,150.00 | -2.43% | 4,175,415 |
| Nov 28, 2025 | 35,150.00 | 35,350.00 | 34,500.00 | 35,000.00 | 35,000.00 | -1.13% | 4,443,152 |
| Nov 27, 2025 | 35,400.00 | 36,200.00 | 34,800.00 | 35,400.00 | 35,400.00 | - | 8,950,529 |
| Nov 26, 2025 | 34,550.00 | 35,400.00 | 34,350.00 | 35,400.00 | 35,400.00 | 2.61% | 5,849,085 |
| Nov 25, 2025 | 34,900.00 | 35,750.00 | 34,150.00 | 34,500.00 | 34,500.00 | -1.00% | 8,427,456 |
| Nov 24, 2025 | 35,000.00 | 35,150.00 | 34,850.00 | 34,850.00 | 34,850.00 | - | 3,088,574 |
| Nov 21, 2025 | 34,400.00 | 35,300.00 | 34,100.00 | 34,850.00 | 34,850.00 | 0.58% | 7,453,242 |
| Nov 20, 2025 | 34,600.00 | 34,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | 0.14% | 3,721,007 |
| Nov 19, 2025 | 35,400.00 | 35,450.00 | 34,300.00 | 34,600.00 | 34,600.00 | -2.26% | 4,333,375 |
| Nov 18, 2025 | 35,000.00 | 35,450.00 | 34,400.00 | 35,400.00 | 35,400.00 | 0.85% | 6,837,574 |
| Nov 17, 2025 | 34,750.00 | 35,350.00 | 34,650.00 | 35,100.00 | 35,100.00 | 1.30% | 7,928,787 |
| Nov 14, 2025 | 34,300.00 | 34,950.00 | 34,150.00 | 34,650.00 | 34,650.00 | 0.58% | 3,625,635 |
| Nov 13, 2025 | 34,200.00 | 35,200.00 | 33,850.00 | 34,450.00 | 34,450.00 | 1.03% | 6,968,264 |
| Nov 12, 2025 | 33,300.00 | 34,450.00 | 33,000.00 | 34,100.00 | 34,100.00 | 3.33% | 5,188,103 |
| Nov 11, 2025 | 32,100.00 | 33,050.00 | 32,100.00 | 33,000.00 | 33,000.00 | 3.13% | 2,987,420 |
| Nov 10, 2025 | 32,100.00 | 32,450.00 | 31,600.00 | 32,000.00 | 32,000.00 | -1.54% | 6,666,152 |
| Nov 7, 2025 | 34,000.00 | 34,000.00 | 32,500.00 | 32,500.00 | 32,500.00 | -4.69% | 6,753,842 |
| Nov 6, 2025 | 34,950.00 | 34,950.00 | 34,000.00 | 34,100.00 | 34,100.00 | -2.43% | 4,538,267 |
| Nov 5, 2025 | 35,350.00 | 35,350.00 | 34,250.00 | 34,950.00 | 34,950.00 | -1.83% | 6,409,535 |
| Nov 4, 2025 | 33,950.00 | 35,950.00 | 32,250.00 | 35,600.00 | 35,600.00 | 4.71% | 13,885,480 |
| Nov 3, 2025 | 35,300.00 | 35,450.00 | 34,000.00 | 34,000.00 | 34,000.00 | -5.16% | 9,668,724 |
| Oct 31, 2025 | 35,500.00 | 36,300.00 | 34,900.00 | 35,850.00 | 35,850.00 | - | 11,591,770 |
| Oct 30, 2025 | 34,600.00 | 36,450.00 | 34,500.00 | 35,850.00 | 35,850.00 | 4.22% | 11,427,710 |
| Oct 29, 2025 | 33,650.00 | 35,300.00 | 33,600.00 | 34,400.00 | 34,400.00 | 2.69% | 16,168,760 |
| Oct 28, 2025 | 32,200.00 | 33,500.00 | 31,400.00 | 33,500.00 | 33,500.00 | 3.08% | 6,341,403 |
| Oct 27, 2025 | 33,750.00 | 33,900.00 | 32,500.00 | 32,500.00 | 32,500.00 | -3.85% | 4,340,461 |
| Oct 24, 2025 | 33,250.00 | 34,000.00 | 32,650.00 | 33,800.00 | 33,800.00 | 0.75% | 5,131,580 |
| Oct 23, 2025 | 32,200.00 | 34,100.00 | 32,200.00 | 33,550.00 | 33,550.00 | 4.19% | 13,860,350 |
| Oct 22, 2025 | 31,900.00 | 32,300.00 | 31,050.00 | 32,200.00 | 32,200.00 | 1.42% | 6,633,472 |
| Oct 21, 2025 | 31,000.00 | 32,200.00 | 30,000.00 | 31,750.00 | 31,750.00 | 0.63% | 10,453,670 |
| Oct 20, 2025 | 33,850.00 | 34,150.00 | 31,550.00 | 31,550.00 | 31,550.00 | -6.93% | 13,393,630 |
| Oct 17, 2025 | 34,400.00 | 35,200.00 | 33,850.00 | 33,900.00 | 33,900.00 | -0.88% | 12,428,580 |
| Oct 16, 2025 | 34,950.00 | 35,000.00 | 34,000.00 | 34,200.00 | 34,200.00 | 0.29% | 10,304,520 |
| Oct 15, 2025 | 31,900.00 | 34,100.00 | 31,200.00 | 34,100.00 | 34,100.00 | 6.90% | 21,192,220 |
| Oct 14, 2025 | 33,000.00 | 33,050.00 | 31,800.00 | 31,900.00 | 31,900.00 | -2.00% | 10,327,080 |
| Oct 13, 2025 | 32,050.00 | 33,000.00 | 31,950.00 | 32,550.00 | 32,550.00 | 0.31% | 8,417,154 |
| Oct 10, 2025 | 32,750.00 | 33,000.00 | 32,250.00 | 32,450.00 | 32,450.00 | - | 5,844,314 |