GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Khang Dien House Trading and Investment : ( KDH.VNM )

42,000.00 ▲ 800.00 (1.94%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 42,000.00 ▲800.00 ▲1.94%
21-09-15 41,200.00 ▼-50.00 ▼-0.12%
21-09-14 41,250.00 -0.00 -0%
21-09-13 41,250.00 ▲700.00 ▲1.73%
21-09-10 40,550.00 ▲50.00 ▲0.12%
21-09-09 40,500.00 ▼-100.00 ▼-0.25%
21-09-07 40,600.00 ▼-350.00 ▼-0.85%
21-09-06 40,950.00 ▲1,200.00 ▲0%
21-08-31 39,750.00 ▲250.00 ▲0.63%
21-08-30 39,500.00 ▲350.00 ▲0.89%
21-08-27 39,150.00 ▲750.00 ▲1.95%
21-08-25 38,400.00 ▲400.00 ▲1.05%
21-08-24 38,000.00 ▼-1,400.00 ▼-0%
21-08-20 39,400.00 ▼-2,150.00 ▼-0%
21-08-19 41,550.00 ▲50.00 ▲0.12%
21-08-18 41,500.00 ▲300.00 ▲0.73%
21-08-17 41,200.00 ▼-600.00 ▼-1.44%
21-08-13 41,800.00 ▲1,400.00 ▲0%
21-08-12 40,400.00 ▲350.00 ▲0.87%
21-08-11 40,050.00 ▼-2,300.00 ▼-0%
21-08-09 42,350.00 ▲950.00 ▲2.29%
21-08-06 41,400.00 ▲400.00 ▲0.98%
21-08-05 41,000.00 ▲50.00 ▲0.12%
21-08-03 40,950.00 ▲250.00 ▲0.61%
21-07-30 40,700.00 ▲900.00 ▲2.26%
21-07-29 39,800.00 ▲1,050.00 ▲0%
21-07-28 38,750.00 ▼-500.00 ▼-1.27%
21-07-27 39,250.00 ▲100.00 ▲0.26%
21-07-26 39,150.00 ▲750.00 ▲1.95%
21-07-23 38,400.00 ▼-800.00 ▼-2.04%
21-07-22 39,200.00 ▲2,550.00 ▲0.01%
21-07-21 36,650.00 ▼-250.00 ▼-0.68%
21-07-20 36,900.00 ▼-400.00 ▼-1.07%
21-07-19 37,300.00 ▲350.00 ▲0.95%
21-07-16 36,950.00 ▲600.00 ▲1.65%
21-07-15 36,350.00 ▲50.00 ▲0.14%
21-07-13 36,300.00 ▼-300.00 ▼-0.82%
21-07-09 36,600.00 ▲36,563.30 ▲98.09%
21-07-07 36.70 ▼-37,563.30 ▼-0.1%
21-07-02 37,600.00 ▼-100.00 ▼-0.27%
21-07-01 37,700.00 ▲150.00 ▲0.4%
21-06-30 37,550.00 ▲50.00 ▲0.13%
21-06-29 37,500.00 ▲350.00 ▲0.94%
21-06-28 37,150.00 ▲50.00 ▲0.13%
21-06-25 37,100.00 ▲900.00 ▲2.49%
21-06-24 36,200.00 ▼-650.00 ▼-1.76%
21-06-23 36,850.00 ▼-450.00 ▼-1.21%
21-06-22 37,300.00 ▼-50.00 ▼-0.13%
21-06-21 37,350.00 -0.00 -0%
21-06-18 37,350.00 ▲450.00 ▲1.22%
21-06-17 36,900.00 -0.00 -0%
21-06-16 36,900.00 -0.00 -0%
21-06-15 36,900.00 -0.00 -0%
21-06-14 36,900.00 ▲100.00 ▲0.27%
21-06-11 36,800.00 ▼-2,100.00 ▼-0.01%
21-06-10 38,900.00 -0.00 -0%
21-06-09 38,900.00 ▲100.00 ▲0.26%
21-06-07 38,800.00 ▼-350.00 ▼-0.89%
21-06-04 39,150.00 ▼-650.00 ▼-1.63%
21-06-03 39,800.00 ▲300.00 ▲0.76%
21-06-02 39,500.00 ▼-50.00 ▼-0.13%
21-06-01 39,550.00 ▲100.00 ▲0.25%
21-05-31 39,450.00 ▲450.00 ▲1.15%
21-05-28 39,000.00 -0.00 -0%
21-05-27 39,000.00 ▲1,900.00 ▲0%
21-05-26 37,100.00 ▲50.00 ▲0.13%
21-05-25 37,050.00 ▼-400.00 ▼-1.07%
21-05-24 37,450.00 ▲50.00 ▲0.13%
21-05-21 37,400.00 ▲900.00 ▲2.47%
21-05-20 36,500.00 ▲700.00 ▲1.96%
21-05-19 35,800.00 ▼-200.00 ▼-0.56%
21-05-18 36,000.00 ▼-500.00 ▼-1.37%
21-05-17 36,500.00 ▼-750.00 ▼-2.01%
21-05-14 37,250.00 ▲550.00 ▲1.5%
21-05-13 36,700.00 ▼-400.00 ▼-1.08%
21-05-12 37,100.00 ▲300.00 ▲0.82%
21-05-11 36,800.00 ▲350.00 ▲0.96%
21-05-10 36,450.00 ▲150.00 ▲0.41%
21-05-07 36,300.00 ▼-150.00 ▼-0.41%
21-05-06 36,450.00 ▼-100.00 ▼-0.27%
21-05-05 36,550.00 ▼-400.00 ▼-1.08%
21-05-04 36,950.00 ▲1,800.00 ▲0%
21-04-29 35,150.00 ▲300.00 ▲0.86%
21-04-28 34,850.00 ▲300.00 ▲0.87%
21-04-27 34,550.00 ▲50.00 ▲0.14%
21-04-26 34,500.00 ▼-800.00 ▼-2.27%
21-04-23 35,300.00 ▲2,300.00 ▲0.01%
21-04-22 33,000.00 ▼-1,150.00 ▼-0%
21-04-20 34,150.00 ▲1,050.00 ▲0%
21-04-19 33,100.00 ▲1,700.00 ▲0%
21-04-16 31,400.00 ▲300.00 ▲0.96%
21-04-15 31,100.00 ▼-600.00 ▼-1.89%
21-04-14 31,700.00 ▲250.00 ▲0.79%
21-04-13 31,450.00 ▼-650.00 ▼-2.02%
21-04-12 32,100.00 ▲250.00 ▲0.78%
21-04-09 31,850.00 ▲450.00 ▲1.43%
21-04-08 31,400.00 ▲550.00 ▲1.78%
21-04-07 30,850.00 ▼-100.00 ▼-0.32%
21-04-06 30,950.00 ▲250.00 ▲0.81%
21-04-05 30,700.00 ▼-600.00 ▼-1.92%
21-04-02 31,300.00 ▲300.00 ▲0.97%
21-04-01 31,000.00 ▲550.00 ▲1.81%
21-03-31 30,450.00 ▲50.00 ▲0.16%
21-03-30 30,400.00 -0.00 -0%
21-03-29 30,400.00 ▲400.00 ▲1.33%
21-03-26 30,000.00 ▼-900.00 ▼-2.91%
21-03-25 30,900.00 -0.00 -0%
21-03-24 30,900.00 ▼-500.00 ▼-1.59%
21-03-23 31,400.00 ▼-600.00 ▼-1.88%
21-03-22 32,000.00 ▼-450.00 ▼-1.39%
21-03-19 32,450.00 ▲250.00 ▲0.78%
21-03-18 32,200.00 ▲700.00 ▲2.22%
21-03-17 31,500.00 ▲250.00 ▲0.8%
21-03-16 31,250.00 ▼-100.00 ▼-0.32%
21-03-15 31,350.00 ▲200.00 ▲0.64%
21-03-12 31,150.00 ▼-400.00 ▼-1.27%
21-03-11 31,550.00 ▲750.00 ▲2.44%
21-03-09 30,800.00 ▼-300.00 ▼-0.96%
21-03-08 31,100.00 ▼-350.00 ▼-1.11%
21-03-05 31,450.00 ▼-500.00 ▼-1.56%
21-03-04 31,950.00 ▼-850.00 ▼-2.59%
21-03-03 32,800.00 -0.00 -0%
21-03-02 32,800.00 ▲300.00 ▲0.92%
21-03-01 32,500.00 ▲600.00 ▲1.88%
21-02-26 31,900.00 ▼-1,600.00 ▼-0%
21-02-23 33,500.00 ▼-400.00 ▼-1.18%
21-02-22 33,900.00 -0.00 -0%
21-02-19 33,900.00 ▲400.00 ▲1.19%
21-02-17 33,500.00 ▲1,600.00 ▲0%
21-02-09 31,900.00 ▲900.00 ▲2.9%
21-02-08 31,000.00 ▼-1,750.00 ▼-0%
21-02-05 32,750.00 ▲50.00 ▲0.15%
21-02-04 32,700.00 ▲1,050.00 ▲0%
21-02-03 31,650.00 ▲1,100.00 ▲0%
21-02-02 30,550.00 ▲650.00 ▲2.17%
21-02-01 29,900.00 ▼-2,000.00 ▼-0.01%
21-01-29 31,900.00 -0.00 -0%
21-01-28 31,900.00 ▼-2,350.00 ▼-0.01%
21-01-27 34,250.00 ▼-550.00 ▼-1.58%
21-01-26 34,800.00 ▼-700.00 ▼-1.97%
21-01-25 35,500.00 ▲1,550.00 ▲0%
21-01-22 33,950.00 ▲950.00 ▲2.88%
21-01-21 33,000.00 ▲200.00 ▲0.61%
21-01-20 32,800.00 ▲900.00 ▲2.82%
21-01-19 31,900.00 ▼-2,100.00 ▼-0.01%
21-01-15 34,000.00 ▲1,000.00 ▲0%
21-01-14 33,000.00 ▲200.00 ▲0.61%
21-01-13 32,800.00 ▼-500.00 ▼-1.5%
21-01-12 33,300.00 ▲750.00 ▲2.3%
21-01-11 32,550.00 ▲2,250.00 ▲0.01%
21-01-07 30,300.00 ▲300.00 ▲1%
21-01-06 30,000.00 ▲600.00 ▲2.04%
21-01-05 29,400.00 ▲50.00 ▲0.17%
21-01-04 29,350.00 ▲50.00 ▲0.17%
20-12-31 29,300.00 ▲300.00 ▲1.03%
20-12-30 29,000.00 ▲150.00 ▲0.52%
20-12-29 28,850.00 ▲400.00 ▲1.41%
20-12-28 28,450.00 -0.00 -0%
20-12-25 28,450.00 ▲150.00 ▲0.53%
20-12-24 28,300.00 ▼-500.00 ▼-1.74%
20-12-23 28,800.00 -0.00 -0%
20-12-22 28,800.00 ▲1,100.00 ▲0%
20-12-18 27,700.00 ▼-500.00 ▼-1.77%
20-12-16 28,200.00 ▲500.00 ▲1.81%
20-12-15 27,700.00 ▼-250.00 ▼-0.89%
20-12-11 27,950.00 ▲350.00 ▲1.27%
20-12-09 27,600.00 ▲350.00 ▲1.28%
20-12-08 27,250.00 ▲50.00 ▲0.18%
20-12-07 27,200.00 ▲250.00 ▲0.93%
20-12-04 26,950.00 ▼-100.00 ▼-0.37%
20-12-03 27,050.00 ▲200.00 ▲0.74%
20-12-02 26,850.00 ▲300.00 ▲1.13%
20-12-01 26,550.00 ▼-200.00 ▼-0.75%
20-11-30 26,750.00 ▲350.00 ▲1.33%
20-11-27 26,400.00 ▲150.00 ▲0.57%
20-11-26 26,250.00 ▲300.00 ▲1.16%
20-11-25 25,950.00 ▼-200.00 ▼-0.76%
20-11-24 26,150.00 ▼-300.00 ▼-1.13%
20-11-20 26,450.00 ▲1,850.00 ▲0%
20-11-18 24,600.00 ▲200.00 ▲0.82%
20-11-17 24,400.00 ▲100.00 ▲0.41%
20-11-16 24,300.00 ▼-450.00 ▼-1.82%
20-11-13 24,750.00 ▲350.00 ▲1.43%
20-11-12 24,400.00 -0.00 -0%
20-11-11 24,400.00 ▼-50.00 ▼-0.2%
20-11-10 24,450.00 ▼-400.00 ▼-1.61%
20-11-09 24,850.00 ▲250.00 ▲1.02%
20-11-06 24,600.00 ▼-350.00 ▼-1.4%
20-11-05 24,950.00 ▲600.00 ▲2.46%
20-11-03 24,350.00 ▼-50.00 ▼-0.2%
20-11-02 24,400.00 ▼-600.00 ▼-2.4%
20-10-30 25,000.00 ▲1,050.00 ▲0%
20-10-29 23,950.00 ▼-50.00 ▼-0.21%
20-10-28 24,000.00 ▼-300.00 ▼-1.23%
20-10-27 24,300.00 ▼-300.00 ▼-1.22%
20-10-26 24,600.00 ▲650.00 ▲2.71%
20-10-22 23,950.00 -0.00 -0%
20-10-21 23,950.00 ▲250.00 ▲1.05%
20-10-19 23,700.00 ▼-50.00 ▼-0.21%
20-10-16 23,750.00 ▼-100.00 ▼-0.42%
20-10-13 23,850.00 ▼-250.00 ▼-1.04%
20-10-12 24,100.00 ▼-150.00 ▼-0.62%
20-09-30 24,250.00 ▼-150.00 ▼-0.61%
20-09-29 24,400.00 ▲200.00 ▲0.83%
20-09-28 24,200.00 -0.00 -0%
20-09-25 24,200.00 ▼-200.00 ▼-0.82%
20-09-24 24,400.00 ▼-150.00 ▼-0.61%
20-09-23 24,550.00 ▼-200.00 ▼-0.81%
바로가기