Kien Giang Construction Investment Consultancy Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	29,029.89	29,094.83	28,250.56	29,094.83	22,400.00	36,500
2023-11-23	29,354.61	29,874.16	29,094.83	29,094.83	22,400.00	74,900
2023-11-22	28,835.06	29,224.72	28,770.11	29,224.72	22,500.00	39,400
2023-11-21	29,939.10	29,939.10	28,900.00	29,159.78	22,450.00	21,100
2023-11-20	28,315.51	29,354.61	28,315.51	28,900.00	22,250.00	26,200
2023-11-17	29,224.72	30,198.88	28,575.28	29,354.61	22,600.00	68,100
2023-11-16	29,419.55	29,419.55	28,705.17	29,224.72	22,500.00	30,000
2023-11-15	28,900.00	29,809.21	28,900.00	29,419.55	22,650.00	41,000
2023-11-14	28,964.94	29,224.72	28,770.11	28,770.11	22,150.00	32,600
2023-11-13	30,068.99	30,133.93	28,835.06	28,835.06	22,200.00	44,700
2023-11-10	29,354.61	30,263.82	29,094.83	29,094.83	22,400.00	49,500
2023-11-09	29,094.83	30,263.82	29,094.83	29,354.61	22,600.00	49,100
2023-11-08	27,925.84	29,029.89	27,795.96	29,029.89	22,350.00	37,600
2023-11-07	27,990.79	28,445.39	27,795.96	27,925.84	21,500.00	7,100
2023-11-06	27,536.18	28,315.51	27,536.18	28,250.56	21,750.00	19,200
2023-11-03	28,380.45	28,380.45	27,666.07	27,795.96	21,400.00	35,100
2023-11-02	27,016.63	28,185.62	26,367.19	28,185.62	21,700.00	44,000
2023-11-01	25,977.53	27,276.40	25,977.53	27,016.63	20,800.00	30,300
2023-10-31	27,276.40	27,406.29	26,821.80	26,821.80	20,650.00	37,500
2023-10-30	26,691.91	27,406.29	26,691.91	26,886.74	20,700.00	14,400
2023-10-27	26,756.85	27,276.40	26,367.19	26,691.91	20,550.00	37,000
2023-10-26	28,120.67	28,120.67	26,756.85	26,756.85	20,600.00	126,200
2023-10-25	28,575.28	29,354.61	28,575.28	28,705.17	22,100.00	26,700
2023-10-24	28,185.62	29,094.83	28,185.62	28,770.11	22,150.00	22,300
2023-10-23	27,666.07	28,964.94	27,666.07	28,055.73	21,600.00	27,400
2023-10-20	28,964.94	28,964.94	27,666.07	28,640.22	22,050.00	34,700
2023-10-19	27,341.35	29,744.27	27,341.35	27,925.84	21,500.00	82,600
2023-10-18	30,004.04	30,004.04	28,120.67	28,120.67	21,650.00	141,200
2023-10-17	30,588.54	30,978.20	30,133.93	30,198.88	23,250.00	48,600
2023-10-16	30,393.71	31,108.09	30,393.71	30,523.60	23,500.00	78,100
2023-10-13	30,848.31	30,848.31	29,939.10	30,393.71	23,400.00	61,200
2023-10-12	31,367.87	31,367.87	30,848.31	30,848.31	23,750.00	41,400
2023-10-11	30,263.82	31,237.98	30,198.88	30,913.26	23,800.00	38,600
2023-10-10	30,133.93	31,108.09	30,133.93	30,328.76	23,350.00	90,300
2023-10-09	30,133.93	30,588.54	29,874.16	30,328.76	23,350.00	117,100
2023-10-06	30,393.71	31,173.03	29,614.38	30,653.48	23,600.00	63,900
2023-10-05	31,497.75	31,497.75	30,068.99	30,393.71	23,400.00	55,000
2023-10-04	28,835.06	30,913.26	28,835.06	30,523.60	23,500.00	58,400
2023-10-03	31,173.03	31,173.03	29,744.27	30,523.60	23,500.00	90,500
2023-10-02	31,367.87	31,822.47	30,783.37	31,173.03	24,000.00	40,000
2023-09-29	31,432.81	31,822.47	30,523.60	31,173.03	24,000.00	64,700
2023-09-28	31,173.03	32,342.02	30,198.88	31,432.81	24,200.00	57,000
2023-09-27	31,302.92	31,302.92	30,004.04	30,913.26	23,800.00	139,900
2023-09-26	31,887.42	32,471.91	31,173.03	31,302.92	24,100.00	173,300
2023-09-25	33,121.35	35,004.72	32,342.02	32,342.02	24,900.00	233,700
2023-09-22	34,485.17	34,485.17	32,861.57	33,121.35	25,500.00	272,100
2023-09-21	35,848.99	35,848.99	34,420.22	34,615.06	26,650.00	502,700
2023-09-20	36,108.76	36,108.76	35,459.33	35,848.99	27,600.00	154,500
2023-09-19	35,913.93	36,498.43	35,719.10	35,913.93	27,650.00	151,700
2023-09-18	34,290.34	35,978.88	34,290.34	35,913.93	27,650.00	133,700
2023-09-15	34,225.39	35,589.21	34,225.39	34,809.89	26,800.00	171,900
2023-09-14	36,303.60	36,303.60	35,004.72	35,004.72	26,950.00	294,700
2023-09-13	37,147.87	37,147.87	35,978.88	36,303.60	27,950.00	179,400
2023-09-12	35,913.93	37,277.75	35,913.93	36,498.43	28,100.00	277,900
2023-09-11	39,226.07	39,226.07	36,628.31	36,628.31	28,200.00	607,500
2023-09-08	39,355.96	39,875.51	38,901.35	38,966.29	30,000.00	186,200
2023-09-07	39,615.73	41,434.16	38,966.29	39,355.96	30,300.00	341,000
2023-09-06	39,355.96	39,680.67	38,706.52	39,355.96	30,300.00	186,900
2023-09-05	39,875.51	40,265.17	38,316.85	39,096.18	30,100.00	544,600
2023-08-31	40,395.06	41,628.99	39,291.01	39,745.62	30,600.00	180,300

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.