Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 27,795.96 | 28,120.67 | 27,666.07 | 27,666.07 | 21,300.00 | 49,400 |
| 2024-05-23 | 28,120.67 | 28,315.51 | 27,731.01 | 27,795.96 | 21,400.00 | 39,300 |
| 2024-05-22 | 27,925.84 | 28,185.62 | 27,795.96 | 27,990.79 | 21,550.00 | 35,900 |
| 2024-05-21 | 28,120.67 | 28,185.62 | 27,795.96 | 27,925.84 | 21,500.00 | 37,000 |
| 2024-05-20 | 28,120.67 | 28,185.62 | 27,925.84 | 28,120.67 | 21,650.00 | 37,100 |
| 2024-05-17 | 28,055.73 | 28,055.73 | 27,925.84 | 27,925.84 | 21,500.00 | 30,800 |
| 2024-05-16 | 27,536.18 | 28,250.56 | 27,536.18 | 28,055.73 | 21,600.00 | 81,200 |
| 2024-05-15 | 26,237.30 | 27,471.24 | 26,237.30 | 27,471.24 | 21,150.00 | 83,500 |
| 2024-05-14 | 26,237.30 | 26,626.97 | 26,237.30 | 26,237.30 | 20,200.00 | 48,500 |
| 2024-05-13 | 25,717.75 | 26,237.30 | 25,393.03 | 26,237.30 | 20,200.00 | 38,000 |
| 2024-05-10 | 25,328.09 | 25,393.03 | 24,938.43 | 25,393.03 | 19,550.00 | 19,700 |
| 2024-05-09 | 25,522.92 | 26,042.47 | 25,328.09 | 25,328.09 | 19,500.00 | 16,900 |
| 2024-05-08 | 25,587.87 | 26,107.42 | 24,938.43 | 25,587.87 | 19,700.00 | 26,000 |
| 2024-05-07 | 26,237.30 | 26,237.30 | 25,847.64 | 26,107.42 | 20,100.00 | 28,800 |
| 2024-05-06 | 25,457.98 | 26,237.30 | 25,457.98 | 25,847.64 | 19,900.00 | 18,500 |
| 2024-05-03 | 24,743.60 | 25,977.53 | 24,743.60 | 25,522.92 | 19,650.00 | 13,600 |
| 2024-05-02 | 25,003.37 | 25,328.09 | 25,003.37 | 25,328.09 | 19,500.00 | 8,600 |
| 2024-04-26 | 25,328.09 | 25,457.98 | 24,938.43 | 25,068.31 | 19,300.00 | 18,300 |
| 2024-04-25 | 25,782.70 | 25,782.70 | 24,808.54 | 25,457.98 | 19,600.00 | 12,000 |
| 2024-04-24 | 24,873.48 | 25,782.70 | 24,873.48 | 25,782.70 | 19,850.00 | 18,800 |
| 2024-04-23 | 25,003.37 | 25,328.09 | 24,678.65 | 24,808.54 | 19,100.00 | 27,700 |
| 2024-04-22 | 24,353.93 | 24,873.48 | 24,353.93 | 24,808.54 | 19,100.00 | 15,800 |
| 2024-04-19 | 25,393.03 | 25,393.03 | 24,159.10 | 24,224.04 | 18,650.00 | 91,400 |
| 2024-04-17 | 25,003.37 | 26,626.97 | 25,003.37 | 25,977.53 | 20,000.00 | 22,600 |
| 2024-04-16 | 25,977.53 | 26,237.30 | 24,678.65 | 25,782.70 | 19,850.00 | 60,900 |
| 2024-04-15 | 27,925.84 | 27,925.84 | 25,912.58 | 25,912.58 | 19,950.00 | 120,900 |
| 2024-04-12 | 27,860.90 | 27,860.90 | 27,276.40 | 27,860.90 | 21,450.00 | 44,300 |
| 2024-04-11 | 26,886.74 | 27,795.96 | 26,886.74 | 27,795.96 | 21,400.00 | 36,900 |
| 2024-04-10 | 28,575.28 | 28,575.28 | 27,795.96 | 27,795.96 | 21,400.00 | 22,600 |
| 2024-04-09 | 28,575.28 | 28,575.28 | 27,860.90 | 28,055.73 | 21,600.00 | 70,400 |
| 2024-04-08 | 28,705.17 | 28,705.17 | 28,510.34 | 28,510.34 | 21,950.00 | 42,400 |
| 2024-04-05 | 28,705.17 | 29,744.27 | 28,705.17 | 28,770.11 | 22,150.00 | 84,500 |
| 2024-04-04 | 29,224.72 | 29,224.72 | 28,575.28 | 28,705.17 | 22,100.00 | 87,600 |
| 2024-04-03 | 29,874.16 | 29,874.16 | 29,224.72 | 29,224.72 | 22,500.00 | 90,100 |
| 2024-04-02 | 30,004.04 | 30,133.93 | 29,549.44 | 29,874.16 | 23,000.00 | 64,600 |
| 2024-04-01 | 29,224.72 | 30,004.04 | 29,094.83 | 30,004.04 | 23,100.00 | 138,500 |
| 2024-03-29 | 28,964.94 | 29,224.72 | 28,575.28 | 29,094.83 | 22,400.00 | 51,600 |
| 2024-03-28 | 29,484.49 | 29,484.49 | 28,705.17 | 29,029.89 | 22,350.00 | 65,600 |
| 2024-03-27 | 29,029.89 | 29,484.49 | 28,964.94 | 29,354.61 | 22,600.00 | 62,300 |
| 2024-03-26 | 28,510.34 | 29,354.61 | 28,510.34 | 29,029.89 | 22,350.00 | 43,400 |
| 2024-03-25 | 29,224.72 | 29,354.61 | 28,770.11 | 29,289.66 | 22,550.00 | 67,000 |
| 2024-03-22 | 29,029.89 | 29,484.49 | 29,029.89 | 29,354.61 | 22,600.00 | 68,400 |
| 2024-03-21 | 28,575.28 | 29,159.78 | 28,575.28 | 29,029.89 | 22,350.00 | 43,600 |
| 2024-03-20 | 28,770.11 | 28,900.00 | 28,185.62 | 28,835.06 | 22,200.00 | 63,900 |
| 2024-03-19 | 28,964.94 | 29,029.89 | 28,705.17 | 28,964.94 | 22,300.00 | 32,200 |
| 2024-03-18 | 29,484.49 | 29,939.10 | 28,575.28 | 28,964.94 | 22,300.00 | 161,900 |
| 2024-03-15 | 29,354.61 | 29,874.16 | 29,289.66 | 29,744.27 | 22,900.00 | 133,300 |
| 2024-03-14 | 29,419.55 | 29,809.21 | 28,835.06 | 29,354.61 | 22,600.00 | 122,100 |
| 2024-03-13 | 29,224.72 | 29,744.27 | 28,705.17 | 28,835.06 | 22,200.00 | 131,900 |
| 2024-03-12 | 28,705.17 | 30,004.04 | 28,575.28 | 29,224.72 | 22,500.00 | 145,800 |
| 2024-03-11 | 30,653.48 | 32,471.91 | 29,289.66 | 29,289.66 | 22,550.00 | 210,100 |
| 2024-03-08 | 30,718.43 | 30,848.31 | 29,939.10 | 30,523.60 | 23,500.00 | 385,300 |
| 2024-03-07 | 27,016.63 | 28,835.06 | 27,016.63 | 28,835.06 | 22,200.00 | 386,800 |
| 2024-03-06 | 27,146.52 | 27,146.52 | 26,886.74 | 26,951.69 | 20,750.00 | 20,800 |
| 2024-03-05 | 27,276.40 | 27,276.40 | 26,886.74 | 27,146.52 | 20,900.00 | 56,900 |
| 2024-03-04 | 26,756.85 | 27,211.46 | 26,756.85 | 27,211.46 | 20,950.00 | 82,400 |
| 2024-03-01 | 26,756.85 | 27,146.52 | 26,756.85 | 27,146.52 | 20,900.00 | 22,800 |
| 2024-02-29 | 26,951.69 | 27,081.57 | 26,756.85 | 27,016.63 | 20,800.00 | 31,800 |
| 2024-02-28 | 27,211.46 | 27,211.46 | 26,886.74 | 27,146.52 | 20,900.00 | 38,600 |
| 2024-02-27 | 26,756.85 | 27,276.40 | 26,497.08 | 27,211.46 | 20,950.00 | 51,100 |
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.