Kien Giang Construction Investment Consultancy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	39,226.07	41,823.82	38,771.46	40,979.55	31,550.00	1,084,500
2023-08-29	39,291.01	39,291.01	38,771.46	39,096.18	30,100.00	429,900
2023-08-28	39,031.24	40,005.39	38,511.69	39,031.24	30,050.00	660,000
2023-08-25	39,615.73	39,615.73	38,641.57	39,031.24	30,050.00	722,000
2023-08-24	37,017.98	39,291.01	37,017.98	39,161.12	30,150.00	942,100
2023-08-23	35,654.16	36,953.03	34,550.11	36,953.03	28,450.00	1,257,600
2023-08-22	33,640.90	34,550.11	33,381.12	34,550.11	26,600.00	533,100
2023-08-21	31,822.47	33,511.01	31,822.47	33,511.01	25,800.00	318,100
2023-08-18	33,770.79	33,900.67	31,822.47	31,822.47	24,500.00	950,000
2023-08-17	34,680.00	34,874.83	34,160.45	34,160.45	26,300.00	312,700
2023-08-16	33,640.90	34,680.00	33,186.29	34,680.00	26,700.00	780,200
2023-08-15	33,121.35	33,511.01	32,861.57	33,511.01	25,800.00	665,400
2023-08-14	31,108.09	33,056.40	31,108.09	32,471.91	25,000.00	621,100
2023-08-11	31,173.03	32,212.13	30,913.26	31,432.81	24,200.00	205,700
2023-08-10	32,082.25	32,277.08	31,043.15	31,173.03	24,000.00	354,500
2023-08-09	31,562.70	32,082.25	31,173.03	31,562.70	24,300.00	203,100
2023-08-08	30,523.60	31,887.42	30,523.60	31,497.75	24,250.00	398,900
2023-08-07	31,173.03	31,173.03	30,393.71	30,523.60	23,500.00	211,700
2023-08-04	30,263.82	31,108.09	30,263.82	30,653.48	23,600.00	348,800
2023-08-03	31,173.03	31,173.03	30,198.88	30,263.82	23,300.00	568,100
2023-08-02	31,173.03	32,147.19	30,523.60	30,913.26	23,800.00	511,700
2023-08-01	33,316.18	33,316.18	31,497.75	31,497.75	24,250.00	423,100
2023-07-31	33,575.96	33,900.67	32,601.80	32,731.69	25,200.00	255,500
2023-07-28	33,511.01	34,225.39	33,381.12	33,511.01	25,800.00	351,800
2023-07-27	33,251.24	33,640.90	32,471.91	33,511.01	25,800.00	369,300
2023-07-26	34,030.56	34,160.45	33,511.01	33,511.01	25,800.00	165,400
2023-07-25	32,861.57	34,680.00	32,861.57	34,030.56	26,200.00	401,800
2023-07-24	33,900.67	33,900.67	32,731.69	32,861.57	25,300.00	407,900
2023-07-21	33,900.67	33,900.67	33,121.35	33,770.79	26,000.00	424,800
2023-07-20	33,900.67	33,900.67	33,186.29	33,835.73	26,050.00	594,600
2023-07-19	32,406.97	33,770.79	32,406.97	33,770.79	26,000.00	1,127,100
2023-07-18	30,848.31	32,342.02	30,588.54	32,212.13	24,800.00	864,300
2023-07-17	29,874.16	30,913.26	29,874.16	30,783.37	23,700.00	216,700
2023-07-14	30,393.71	30,523.60	29,549.44	29,874.16	23,000.00	272,000
2023-07-13	29,939.10	30,523.60	29,809.21	30,328.76	23,350.00	159,800
2023-07-12	29,679.33	29,874.16	29,419.55	29,484.49	22,700.00	82,300
2023-07-11	30,198.88	30,198.88	29,679.33	29,679.33	22,850.00	109,400
2023-07-10	29,419.55	30,133.93	29,419.55	29,614.38	22,800.00	83,000
2023-07-07	29,484.49	29,679.33	27,666.07	29,614.38	22,800.00	70,400
2023-07-06	30,133.93	30,133.93	29,549.44	29,679.33	22,850.00	44,000
2023-07-05	30,523.60	30,523.60	29,744.27	29,874.16	23,000.00	100,600
2023-07-04	30,653.48	30,653.48	30,004.04	30,133.93	23,200.00	62,800
2023-07-03	30,718.43	30,718.43	30,198.88	30,198.88	23,250.00	77,500
2023-06-30	30,848.31	30,848.31	30,004.04	30,718.43	23,650.00	47,200
2023-06-29	31,043.15	31,432.81	30,848.31	30,848.31	23,750.00	72,800
2023-06-28	31,432.81	31,627.64	31,043.15	31,043.15	23,900.00	169,100
2023-06-27	31,108.09	31,692.58	31,108.09	31,432.81	24,200.00	100,600
2023-06-26	30,913.26	31,302.92	30,653.48	31,108.09	23,950.00	77,100
2023-06-23	31,432.81	31,432.81	31,108.09	31,108.09	23,950.00	149,900
2023-06-22	31,822.47	31,952.36	31,562.70	31,627.64	24,350.00	112,600
2023-06-21	31,302.92	31,757.53	31,173.03	31,432.81	24,200.00	82,800
2023-06-20	31,173.03	31,692.58	30,913.26	31,302.92	24,100.00	115,500
2023-06-19	31,173.03	31,757.53	30,848.31	30,913.26	23,800.00	63,500
2023-06-16	30,913.26	32,082.25	30,913.26	31,173.03	24,000.00	142,700
2023-06-15	31,497.75	31,562.70	30,783.37	30,913.26	23,800.00	122,200
2023-06-14	32,017.30	32,017.30	31,497.75	31,497.75	24,250.00	59,700
2023-06-13	31,173.03	32,082.25	31,173.03	31,692.58	24,400.00	71,900
2023-06-12	32,017.30	32,082.25	31,562.70	32,082.25	24,700.00	59,900
2023-06-09	32,277.08	32,277.08	31,367.87	32,017.30	24,650.00	69,700
2023-06-08	32,212.13	32,406.97	31,757.53	31,822.47	24,500.00	196,100

← NewerPage 14 of 21 · 1,250 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.