Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 31,173.03 | 32,471.91 | 31,108.09 | 32,471.91 | 25,000.00 | 250,300 |
| 2024-08-15 | 30,783.37 | 31,108.09 | 30,783.37 | 31,043.15 | 23,900.00 | 155,700 |
| 2024-08-14 | 31,173.03 | 31,173.03 | 30,913.26 | 31,108.09 | 23,950.00 | 142,300 |
| 2024-08-13 | 31,043.15 | 31,173.03 | 30,653.48 | 31,108.09 | 23,950.00 | 215,400 |
| 2024-08-12 | 31,043.15 | 31,108.09 | 30,913.26 | 31,043.15 | 23,900.00 | 114,500 |
| 2024-08-09 | 30,783.37 | 31,173.03 | 30,783.37 | 31,173.03 | 24,000.00 | 219,900 |
| 2024-08-08 | 30,848.31 | 31,173.03 | 30,653.48 | 30,913.26 | 23,800.00 | 207,300 |
| 2024-08-07 | 30,848.31 | 30,848.31 | 30,523.60 | 30,848.31 | 23,750.00 | 130,400 |
| 2024-08-06 | 30,848.31 | 31,173.03 | 30,523.60 | 30,913.26 | 23,800.00 | 108,900 |
| 2024-08-05 | 30,718.43 | 31,302.92 | 30,523.60 | 30,848.31 | 23,750.00 | 188,800 |
| 2024-08-02 | 31,173.03 | 31,627.64 | 30,718.43 | 31,627.64 | 24,350.00 | 163,700 |
| 2024-08-01 | 31,757.53 | 32,082.25 | 31,302.92 | 31,562.70 | 24,300.00 | 141,700 |
| 2024-07-31 | 31,822.47 | 32,212.13 | 31,757.53 | 31,757.53 | 24,450.00 | 186,600 |
| 2024-07-30 | 31,692.58 | 32,147.19 | 31,692.58 | 31,692.58 | 24,400.00 | 199,000 |
| 2024-07-29 | 31,432.81 | 31,822.47 | 31,237.98 | 31,497.75 | 24,250.00 | 237,300 |
| 2024-07-26 | 32,017.30 | 32,017.30 | 31,173.03 | 31,302.92 | 24,100.00 | 230,900 |
| 2024-07-25 | 31,173.03 | 32,147.19 | 31,043.15 | 31,302.92 | 24,100.00 | 211,600 |
| 2024-07-24 | 29,484.49 | 31,173.03 | 29,484.49 | 31,173.03 | 24,000.00 | 163,800 |
| 2024-07-23 | 31,173.03 | 31,432.81 | 31,043.15 | 31,173.03 | 24,000.00 | 163,600 |
| 2024-07-22 | 31,043.15 | 31,302.92 | 30,523.60 | 31,173.03 | 24,000.00 | 221,000 |
| 2024-07-19 | 30,523.60 | 31,627.64 | 30,523.60 | 31,173.03 | 24,000.00 | 261,800 |
| 2024-07-18 | 31,173.03 | 31,173.03 | 29,874.16 | 31,173.03 | 24,000.00 | 270,200 |
| 2024-07-17 | 32,342.02 | 32,861.57 | 30,653.48 | 31,173.03 | 24,000.00 | 388,200 |
| 2024-07-16 | 33,446.07 | 34,030.56 | 32,731.69 | 32,731.69 | 25,200.00 | 175,300 |
| 2024-07-15 | 34,550.11 | 34,550.11 | 33,835.73 | 34,030.56 | 26,200.00 | 103,400 |
| 2024-07-12 | 35,459.33 | 35,459.33 | 33,705.84 | 34,420.22 | 26,500.00 | 281,800 |
| 2024-07-11 | 36,303.60 | 37,342.70 | 34,420.22 | 35,459.33 | 27,300.00 | 290,200 |
| 2024-07-10 | 33,381.12 | 35,264.49 | 33,121.35 | 35,264.49 | 27,150.00 | 932,900 |
| 2024-07-09 | 32,991.46 | 33,640.90 | 32,991.46 | 32,991.46 | 25,400.00 | 297,100 |
| 2024-07-08 | 32,861.57 | 33,381.12 | 32,796.63 | 32,991.46 | 25,400.00 | 275,600 |
| 2024-07-05 | 33,121.35 | 33,121.35 | 32,666.74 | 32,926.52 | 25,350.00 | 145,700 |
| 2024-07-04 | 32,861.57 | 33,056.40 | 32,861.57 | 32,926.52 | 25,350.00 | 365,500 |
| 2024-07-03 | 33,186.29 | 33,511.01 | 32,861.57 | 33,121.35 | 25,500.00 | 170,600 |
| 2024-07-02 | 33,121.35 | 33,186.29 | 32,796.63 | 33,121.35 | 25,500.00 | 364,700 |
| 2024-07-01 | 33,511.01 | 33,511.01 | 32,861.57 | 33,121.35 | 25,500.00 | 391,600 |
| 2024-06-28 | 33,446.07 | 34,095.51 | 32,731.69 | 33,056.40 | 25,450.00 | 419,100 |
| 2024-06-27 | 33,056.40 | 34,355.28 | 32,796.63 | 33,121.35 | 25,500.00 | 507,300 |
| 2024-06-26 | 32,796.63 | 33,251.24 | 32,731.69 | 32,861.57 | 25,300.00 | 218,200 |
| 2024-06-25 | 32,926.52 | 33,381.12 | 32,666.74 | 33,056.40 | 25,450.00 | 283,900 |
| 2024-06-24 | 34,355.28 | 34,355.28 | 32,796.63 | 33,186.29 | 25,550.00 | 243,500 |
| 2024-06-21 | 32,796.63 | 34,225.39 | 32,731.69 | 33,770.79 | 26,000.00 | 443,900 |
| 2024-06-20 | 33,121.35 | 33,186.29 | 32,601.80 | 32,731.69 | 25,200.00 | 237,100 |
| 2024-06-19 | 33,511.01 | 33,640.90 | 32,731.69 | 33,121.35 | 25,500.00 | 327,800 |
| 2024-06-18 | 33,511.01 | 34,420.22 | 33,121.35 | 33,316.18 | 25,650.00 | 258,100 |
| 2024-06-17 | 32,666.74 | 33,575.96 | 32,666.74 | 33,186.29 | 25,550.00 | 229,200 |
| 2024-06-14 | 33,316.18 | 34,160.45 | 32,926.52 | 33,121.35 | 25,500.00 | 484,900 |
| 2024-06-13 | 33,640.90 | 33,640.90 | 33,121.35 | 33,251.24 | 25,600.00 | 353,800 |
| 2024-06-12 | 33,446.07 | 33,640.90 | 32,342.02 | 33,640.90 | 25,900.00 | 643,000 |
| 2024-06-11 | 32,471.91 | 34,420.22 | 32,406.97 | 33,511.01 | 25,800.00 | 353,100 |
| 2024-06-10 | 32,666.74 | 32,666.74 | 32,212.13 | 32,471.91 | 25,000.00 | 306,200 |
| 2024-06-07 | 33,186.29 | 33,186.29 | 32,212.13 | 32,666.74 | 25,150.00 | 389,600 |
| 2024-06-06 | 35,719.10 | 35,719.10 | 33,186.29 | 33,251.24 | 25,600.00 | 762,300 |
| 2024-06-05 | 33,640.90 | 33,640.90 | 33,640.90 | 33,640.90 | 25,900.00 | 196,400 |
| 2024-06-04 | 31,497.75 | 31,497.75 | 31,497.75 | 31,497.75 | 24,250.00 | 111,800 |
| 2024-06-03 | 29,484.49 | 29,484.49 | 29,484.49 | 29,484.49 | 22,700.00 | 272,900 |
| 2024-05-31 | 27,276.40 | 27,795.96 | 27,276.40 | 27,601.12 | 21,250.00 | 18,900 |
| 2024-05-30 | 27,536.18 | 27,795.96 | 26,172.36 | 27,276.40 | 21,000.00 | 135,700 |
| 2024-05-29 | 28,575.28 | 28,575.28 | 27,601.12 | 27,601.12 | 21,250.00 | 34,500 |
| 2024-05-28 | 27,860.90 | 28,055.73 | 27,795.96 | 27,925.84 | 21,500.00 | 80,500 |
| 2024-05-27 | 27,666.07 | 27,990.79 | 27,666.07 | 27,860.90 | 21,450.00 | 25,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-19 | 899.9998 VND |
| 2020-06-29 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.