Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 27,081.57 | 27,081.57 | 26,367.19 | 26,756.85 | 20,600.00 | 19,500 |
| 2024-02-23 | 27,146.52 | 27,276.40 | 26,756.85 | 27,081.57 | 20,850.00 | 20,400 |
| 2024-02-22 | 26,886.74 | 27,146.52 | 26,302.25 | 27,146.52 | 20,900.00 | 54,500 |
| 2024-02-21 | 27,146.52 | 27,536.18 | 27,146.52 | 27,146.52 | 20,900.00 | 46,100 |
| 2024-02-20 | 27,276.40 | 27,276.40 | 26,886.74 | 27,146.52 | 20,900.00 | 146,700 |
| 2024-02-19 | 26,821.80 | 27,666.07 | 26,691.91 | 27,276.40 | 21,000.00 | 31,000 |
| 2024-02-16 | 26,951.69 | 27,276.40 | 26,951.69 | 27,211.46 | 20,950.00 | 19,300 |
| 2024-02-15 | 27,016.63 | 27,016.63 | 26,237.30 | 26,951.69 | 20,750.00 | 13,000 |
| 2024-02-07 | 25,977.53 | 27,146.52 | 25,912.58 | 27,016.63 | 20,800.00 | 73,600 |
| 2024-02-06 | 26,042.47 | 26,237.30 | 26,042.47 | 26,172.36 | 20,150.00 | 11,300 |
| 2024-02-05 | 26,562.02 | 26,562.02 | 26,042.47 | 26,562.02 | 20,450.00 | 30,500 |
| 2024-02-02 | 26,626.97 | 26,821.80 | 26,237.30 | 26,626.97 | 20,500.00 | 23,600 |
| 2024-02-01 | 26,367.19 | 26,497.08 | 26,237.30 | 26,302.25 | 20,250.00 | 12,000 |
| 2024-01-31 | 26,432.13 | 26,432.13 | 26,302.25 | 26,302.25 | 20,250.00 | 29,800 |
| 2024-01-30 | 26,756.85 | 26,756.85 | 26,172.36 | 26,302.25 | 20,250.00 | 11,700 |
| 2024-01-29 | 26,756.85 | 26,756.85 | 26,237.30 | 26,367.19 | 20,300.00 | 12,900 |
| 2024-01-26 | 26,432.13 | 26,626.97 | 26,237.30 | 26,626.97 | 20,500.00 | 14,300 |
| 2024-01-25 | 26,432.13 | 26,821.80 | 26,432.13 | 26,626.97 | 20,500.00 | 21,900 |
| 2024-01-24 | 25,912.58 | 26,626.97 | 25,912.58 | 26,432.13 | 20,350.00 | 22,600 |
| 2024-01-23 | 26,951.69 | 26,951.69 | 26,432.13 | 26,497.08 | 20,400.00 | 11,300 |
| 2024-01-22 | 26,691.91 | 27,276.40 | 26,626.97 | 26,951.69 | 20,750.00 | 15,600 |
| 2024-01-19 | 27,211.46 | 27,471.24 | 26,691.91 | 27,276.40 | 21,000.00 | 37,900 |
| 2024-01-18 | 26,367.19 | 27,211.46 | 26,367.19 | 27,211.46 | 20,950.00 | 19,800 |
| 2024-01-17 | 26,432.13 | 26,432.13 | 26,042.47 | 26,237.30 | 20,200.00 | 51,500 |
| 2024-01-16 | 26,237.30 | 26,237.30 | 25,782.70 | 25,782.70 | 19,850.00 | 42,600 |
| 2024-01-15 | 26,237.30 | 26,432.13 | 26,237.30 | 26,237.30 | 20,200.00 | 32,200 |
| 2024-01-12 | 27,016.63 | 27,016.63 | 26,107.42 | 26,237.30 | 20,200.00 | 57,600 |
| 2024-01-11 | 27,211.46 | 27,276.40 | 27,081.57 | 27,146.52 | 20,900.00 | 15,400 |
| 2024-01-10 | 27,081.57 | 27,666.07 | 27,016.63 | 27,276.40 | 21,000.00 | 27,700 |
| 2024-01-09 | 28,120.67 | 28,120.67 | 27,406.29 | 27,406.29 | 21,100.00 | 42,700 |
| 2024-01-08 | 27,471.24 | 28,120.67 | 27,471.24 | 27,536.18 | 21,200.00 | 55,500 |
| 2024-01-05 | 27,795.96 | 28,055.73 | 26,626.97 | 27,601.12 | 21,250.00 | 70,100 |
| 2024-01-04 | 26,237.30 | 28,575.28 | 26,237.30 | 27,990.79 | 21,550.00 | 128,600 |
| 2024-01-03 | 28,055.73 | 28,250.56 | 27,925.84 | 28,055.73 | 21,600.00 | 31,300 |
| 2024-01-02 | 28,380.45 | 28,770.11 | 27,990.79 | 28,315.51 | 21,800.00 | 48,400 |
| 2023-12-29 | 28,380.45 | 28,835.06 | 28,315.51 | 28,380.45 | 21,850.00 | 36,600 |
| 2023-12-28 | 28,575.28 | 28,705.17 | 28,055.73 | 28,380.45 | 21,850.00 | 86,800 |
| 2023-12-27 | 28,835.06 | 28,900.00 | 28,185.62 | 28,315.51 | 21,800.00 | 16,700 |
| 2023-12-26 | 28,575.28 | 28,964.94 | 27,795.96 | 28,900.00 | 22,250.00 | 26,500 |
| 2023-12-25 | 28,055.73 | 28,835.06 | 28,055.73 | 28,575.28 | 22,000.00 | 23,900 |
| 2023-12-22 | 28,380.45 | 28,445.39 | 27,860.90 | 28,055.73 | 21,600.00 | 22,900 |
| 2023-12-21 | 27,860.90 | 28,510.34 | 27,860.90 | 28,445.39 | 21,900.00 | 12,400 |
| 2023-12-20 | 28,250.56 | 28,575.28 | 28,055.73 | 28,055.73 | 21,600.00 | 16,700 |
| 2023-12-19 | 27,990.79 | 28,380.45 | 27,795.96 | 28,250.56 | 21,750.00 | 54,900 |
| 2023-12-18 | 28,380.45 | 28,510.34 | 28,250.56 | 28,315.51 | 21,800.00 | 35,200 |
| 2023-12-15 | 28,185.62 | 29,029.89 | 28,185.62 | 28,380.45 | 21,850.00 | 42,700 |
| 2023-12-14 | 28,900.00 | 29,029.89 | 28,640.22 | 28,640.22 | 22,050.00 | 42,000 |
| 2023-12-13 | 29,874.16 | 29,874.16 | 28,835.06 | 28,900.00 | 22,250.00 | 39,400 |
| 2023-12-12 | 29,354.61 | 29,354.61 | 29,094.83 | 29,159.78 | 22,450.00 | 32,800 |
| 2023-12-11 | 29,744.27 | 29,744.27 | 28,705.17 | 29,224.72 | 22,500.00 | 22,900 |
| 2023-12-08 | 30,458.65 | 30,653.48 | 29,484.49 | 29,744.27 | 22,900.00 | 100,300 |
| 2023-12-07 | 29,874.16 | 30,328.76 | 29,354.61 | 30,004.04 | 23,100.00 | 135,100 |
| 2023-12-06 | 28,770.11 | 29,809.21 | 28,770.11 | 29,744.27 | 22,900.00 | 105,500 |
| 2023-12-05 | 28,640.22 | 28,770.11 | 28,640.22 | 28,770.11 | 22,150.00 | 22,900 |
| 2023-12-04 | 28,315.51 | 29,224.72 | 28,250.56 | 28,640.22 | 22,050.00 | 89,700 |
| 2023-12-01 | 28,575.28 | 28,705.17 | 28,250.56 | 28,510.34 | 21,950.00 | 19,200 |
| 2023-11-30 | 28,380.45 | 28,705.17 | 28,380.45 | 28,575.28 | 22,000.00 | 31,900 |
| 2023-11-29 | 28,575.28 | 29,094.83 | 28,510.34 | 28,575.28 | 22,000.00 | 16,200 |
| 2023-11-28 | 28,510.34 | 28,510.34 | 27,925.84 | 28,445.39 | 21,900.00 | 49,000 |
| 2023-11-27 | 28,964.94 | 29,094.83 | 28,445.39 | 28,510.34 | 21,950.00 | 18,900 |
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.