HOSE · KDH · stock
Khang Dien House Trading and Investment Joint Stock Company (KDH) stock price history
Every HOSE trading session of Khang Dien House Trading and Investment Joint Stock Company from Feb 1, 2010 to Sep 28, 2026: 4,144 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KDH adjusted close, 2010 to 2026
- ₫38,800
- All time high, 2022
- ₫36,450
- 52 week high, ₫14,950 low
- 4,144
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KDH key facts
- Khang Dien House Trading and Investment Joint Stock Company (KDH) closed at ₫15,300 on Sep 28, 2026 on HOSE.
- KDH's all time high close is ₫38,800, set on Jan 6, 2022; its all time low close is ₫1,690 on Apr 15, 2013.
- KDH's 52 week range is ₫14,950 to ₫36,450.
- KDH returned -55.7% over the year to Sep 28, 2026 and -46.1% over five years.
- Over ten years KDH returned +111%, +7.8% a year compounded.
- KDH's deepest drawdown was -84.2% from Apr 21, 2010 to Apr 15, 2013.
- DataCedar holds 4,144 daily sessions of KDH history from Feb 1, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KDH price chart, 2010 to 2026
KDH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -15.9% |
| 3 months | -29.2% |
| 6 months | -42.0% |
| Year to date | -51.4% |
| 1 year | -55.7% |
| 3 years | -37.8% |
| 5 years | -46.1% |
| 10 years | +111.3% |
| Since Feb 1, 2010 | +71.7% |
| Compound annual growth, 16.7 years | +3.3% |
KDH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫38,800 on Jan 6, 2022
- All time low close
- ₫1,690 on Apr 15, 2013
- 52 week high
- ₫36,450 on Oct 30, 2025
- 52 week low
- ₫14,950 on Sep 28, 2026
- Deepest drawdown
- -84.2% from Apr 21, 2010 to Apr 15, 2013, recovered Oct 13, 2017
- Best single session
- +7.0% on Aug 12, 2014
- Worst single session
- -7.1% on Feb 26, 2013
- Volatility, 1 year annualised
- 35.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +92%
- Worst calendar year
- 2011, -55%
KDH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 1, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫31,500 | ₫32,500 | ₫14,950 | ₫15,300 | -51.4% | 886.9M | 180 |
| 2025 | ₫32,360 | ₫38,100 | ₫22,050 | ₫31,500 | -4.0% | 1.1B | 249 |
| 2024 | ₫25,950 | ₫33,060 | ₫24,130 | ₫32,820 | +26.5% | 726.3M | 250 |
| 2023 | ₫20,210 | ₫28,510 | ₫18,030 | ₫25,950 | +30.3% | 425M | 249 |
| 2022 | ₫35,380 | ₫39,270 | ₫13,560 | ₫19,910 | -42.9% | 407.2M | 249 |
| 2021 | ₫18,320 | ₫37,430 | ₫17,700 | ₫34,840 | +91.5% | 728M | 250 |
| 2020 | ₫15,410 | ₫18,260 | ₫10,140 | ₫18,190 | +16.8% | 192.7M | 252 |
| 2019 | ₫14,120 | ₫15,870 | ₫12,510 | ₫15,580 | +7.7% | 65.8M | 250 |
| 2018 | ₫11,280 | ₫17,700 | ₫11,260 | ₫14,470 | +28.3% | 63.2M | 248 |
| 2017 | ₫6,870 | ₫12,490 | ₫6,690 | ₫11,280 | +62.5% | 39.2M | 250 |
| 2016 | ₫5,590 | ₫7,580 | ₫5,150 | ₫6,940 | +23.7% | 33.5M | 251 |
| 2015 | ₫4,410 | ₫6,000 | ₫4,180 | ₫5,610 | +23.0% | 41.8M | 248 |
| 2014 | ₫3,140 | ₫5,350 | ₫2,850 | ₫4,560 | +50.5% | 23.5M | 245 |
| 2013 | ₫2,030 | ₫3,210 | ₫1,690 | ₫3,030 | +49.3% | 43.6M | 250 |
| 2012 | ₫4,110 | ₫4,720 | ₫1,830 | ₫2,030 | -48.7% | 35.1M | 250 |
| 2011 | ₫8,830 | ₫9,510 | ₫3,760 | ₫3,960 | -54.9% | 19.8M | 243 |
| 2010 | ₫8,910 | ₫10,770 | ₫7,070 | ₫8,790 | n/a | 29.5M | 230 |
KDH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫15,300 | -15.9% |
| August 2026 | ₫18,200 | +4.3% |
| July 2026 | ₫17,450 | -19.2% |
| June 2026 | ₫21,600 | -4.2% |
| May 2026 | ₫22,550 | -11.2% |
| April 2026 | ₫25,400 | -2.3% |
| March 2026 | ₫26,000 | -4.6% |
| February 2026 | ₫27,250 | -0.9% |
| January 2026 | ₫27,500 | -12.7% |
| December 2025 | ₫31,500 | -10.0% |
| November 2025 | ₫35,000 | -2.4% |
| October 2025 | ₫35,850 | +6.1% |
About the KDH data
Daily bars. 4,144 sessions from Feb 1, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KDH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ITD ITD Technology Corporation
- JVC Japan Vietnam Medical Investment And Development Joint Stock Company
- KBC Kinh Bac City Development Holding Corporation
- KDC KIDO Group Corporation
- KHG Khai Hoan Land Group Joint Stock Company
- KHP Khanh Hoa Power Joint Stock Company
- KLB Kien Long Commercial Joint Stock Bank
- KMR Mirae Joint Stock Company
Common questions
KDH share price history
