← Thị trườngLiên hệ
  1. Trang chủ
  2. /
  3. Thị trường
  4. /
  5. KDH

KDH

hose

17.400,00

-600,00 (-3.33%)

2026-07-23

Biểu đồ giá — 90 ngày gần nhất

Phiên giao dịch gần nhất — 2026-07-23

Mở cửa

17.950,00

Cao nhất

18.000,00

Thấp nhất

17.350,00

Khối lượng

4.64M

Lịch sử giá 90 ngày

NgàyMởCaoThấpĐóngKL
2026-07-2317.950,0018.000,0017.350,0017.400,004.64M
2026-07-2218.100,0018.300,0017.450,0018.000,005.65M
2026-07-2118.000,0018.350,0017.850,0018.000,009.09M
2026-07-2017.700,0018.400,0017.700,0017.900,004.86M
2026-07-1918.300,0018.400,0017.400,0017.800,007.73M
2026-07-1619.100,0019.100,0018.400,0018.450,005.52M
2026-07-1519.450,0019.600,0018.450,0019.000,008.62M
2026-07-1419.900,0019.900,0019.300,0019.500,002.25M
2026-07-1319.800,0019.950,0019.450,0019.900,003.27M
2026-07-1220.200,0020.200,0019.750,0019.800,006.15M
2026-07-0920.500,0020.750,0020.300,0020.300,002.47M
2026-07-0820.900,0020.950,0020.600,0020.650,002.17M
2026-07-0720.850,0021.350,0020.850,0021.000,002.63M
2026-07-0620.500,0021.000,0020.250,0020.950,003.05M
2026-07-0521.300,0021.400,0020.000,0020.500,005.20M
2026-07-0221.600,0021.750,0021.200,0021.300,004.64M
2026-07-0122.000,0022.000,0021.650,0021.650,002.00M
2026-06-3021.650,0021.800,0021.550,0021.600,002.30M
2026-06-2921.650,0021.800,0021.550,0021.600,002.30M
2026-06-2821.600,0021.850,0021.600,0021.650,002.45M
2026-06-2521.750,0021.950,0021.550,0021.600,002.39M
2026-06-2421.950,0021.950,0021.700,0021.750,002.03M
2026-06-2321.950,0022.100,0021.700,0021.950,003.03M
2026-06-2222.500,0022.650,0021.900,0021.950,006.66M
2026-06-2123.100,0023.200,0022.500,0022.500,003.63M
2026-06-1823.000,0023.300,0022.850,0023.000,002.65M
2026-06-1723.400,0023.450,0023.000,0023.000,004.39M
2026-06-1623.750,0023.950,0023.250,0023.300,004.57M
2026-06-1523.450,0024.050,0023.250,0023.700,006.69M
2026-06-1423.400,0023.400,0023.050,0023.250,003.24M
2026-06-1123.600,0023.600,0023.050,0023.100,004.84M
2026-06-1023.400,0023.750,0023.250,0023.350,002.71M
2026-06-0923.800,0024.150,0023.650,0023.650,005.88M
2026-06-0823.250,0023.750,0023.100,0023.700,005.17M
2026-06-0722.700,0023.350,0022.550,0023.200,005.68M
2026-06-0422.800,0023.250,0022.800,0022.900,002.46M
2026-06-0322.850,0022.850,0022.600,0022.800,001.31M
2026-06-0222.800,0022.950,0022.650,0022.900,001.88M
2026-06-0122.650,0023.100,0022.550,0022.950,004.41M
2026-05-3122.600,0022.950,0022.600,0022.650,002.09M
2026-05-2823.050,0023.050,0022.500,0022.550,002.11M
2026-05-2723.000,0023.400,0022.800,0023.000,002.84M
2026-05-2623.400,0023.450,0022.900,0023.000,003.68M
2026-05-2523.000,0023.450,0022.900,0023.300,003.03M
2026-05-2422.400,0023.650,0022.350,0022.900,007.58M
2026-05-2122.500,0022.500,0021.950,0022.200,004.64M
2026-05-2022.500,0022.600,0022.050,0022.350,002.87M
2026-05-1923.200,0023.200,0021.600,0022.350,009.72M
2026-05-1823.300,0023.550,0023.050,0023.200,004.47M
2026-05-1723.200,0023.300,0023.050,0023.200,003.30M
2026-05-1423.800,0023.800,0023.350,0023.400,003.63M
2026-05-1323.300,0024.050,0023.300,0023.750,003.27M
2026-05-1223.700,0023.700,0023.100,0023.300,006.30M
2026-05-1123.800,0024.200,0023.550,0023.600,006.17M
2026-05-1024.250,0024.350,0023.650,0023.750,007.85M
2026-05-0724.400,0024.400,0024.100,0024.250,005.36M
2026-05-0624.450,0024.900,0024.150,0024.200,008.72M
2026-05-0524.450,0024.500,0024.000,0024.200,008.37M
2026-05-0425.000,0025.000,0024.300,0024.400,004.86M
2026-05-0325.600,0025.750,0024.900,0025.000,005.86M
2026-04-3025.400,0025.400,0025.400,0025.400,000
2026-04-2925.400,0025.400,0025.400,0025.400,000
2026-04-2825.500,0025.550,0025.250,0025.400,007.45M
2026-04-2725.600,0025.750,0025.350,0025.400,001.69M
2026-04-2625.600,0025.600,0025.600,0025.600,000

Đầu tư vào KDH qua Quỹ Đầu Tư

Quỹ Đầu Tư hỗ trợ nhà đầu tư cá nhân nắm giữ và giao dịch các cổ phiếu trong nhóm VN30 — bao gồm KDH — thông qua Bot AI kết hợp giám sát chuyên gia. Hệ thống tự động hóa việc theo dõi, ra tín hiệu và đặt lệnh theo chiến lược đã được định nghĩa trước.

Tìm hiểu nền tảng →Liên hệ tư vấn →Xem toàn bộ thị trường →

KDH — Giá đóng cửa 90 ngày

2026-04-26 → 2026-07-23