Kien Giang Construction Investment Consultancy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	32,212.13	32,212.13	31,887.42	32,017.30	24,650.00	259,900
2023-06-06	31,692.58	32,406.97	31,692.58	31,952.36	24,600.00	43,100
2023-06-05	32,471.91	32,471.91	31,887.42	32,082.25	24,700.00	132,400
2023-06-02	32,277.08	32,471.91	31,757.53	32,017.30	24,650.00	132,300
2023-06-01	32,212.13	32,536.85	32,017.30	32,277.08	24,850.00	122,800
2023-05-31	32,082.25	32,601.80	31,822.47	32,082.25	24,700.00	290,000
2023-05-30	32,406.97	32,406.97	31,562.70	32,082.25	24,700.00	162,200
2023-05-29	31,822.47	32,471.91	31,562.70	32,342.02	24,900.00	280,400
2023-05-26	30,913.26	32,342.02	30,913.26	31,757.53	24,450.00	281,200
2023-05-25	30,913.26	30,978.20	30,523.60	30,913.26	23,800.00	104,200
2023-05-24	31,043.15	31,043.15	30,653.48	30,978.20	23,850.00	136,800
2023-05-23	30,783.37	31,043.15	30,718.43	30,718.43	23,650.00	86,600
2023-05-22	30,523.60	31,302.92	30,393.71	30,783.37	23,700.00	137,200
2023-05-19	30,913.26	31,173.03	30,263.82	30,653.48	23,600.00	135,300
2023-05-18	30,978.20	31,173.03	30,718.43	30,978.20	23,850.00	47,800
2023-05-17	30,913.26	31,562.70	30,913.26	30,978.20	23,850.00	176,800
2023-05-16	30,848.31	31,302.92	30,523.60	30,913.26	23,800.00	108,900
2023-05-15	30,718.43	31,367.87	30,718.43	30,783.37	23,700.00	166,500
2023-05-12	30,978.20	31,302.92	30,718.43	30,718.43	23,650.00	130,700
2023-05-11	31,497.75	31,562.70	30,978.20	31,237.98	24,050.00	155,900
2023-05-10	31,173.03	31,367.87	31,043.15	31,367.87	24,150.00	230,900
2023-05-09	31,173.03	31,173.03	30,913.26	30,978.20	23,850.00	198,800
2023-05-08	30,263.82	31,173.03	30,263.82	31,043.15	23,900.00	302,200
2023-05-05	30,133.93	30,133.93	29,744.27	30,004.04	23,100.00	150,000
2023-05-04	29,679.33	30,393.71	29,679.33	29,744.27	22,900.00	132,000
2023-04-28	30,718.43	30,718.43	29,939.10	30,068.99	23,150.00	91,500
2023-04-27	29,549.44	30,393.71	29,289.66	30,393.71	23,400.00	196,800
2023-04-26	29,354.61	29,744.27	29,289.66	29,549.44	22,750.00	39,400
2023-04-25	29,809.21	29,874.16	29,224.72	29,614.38	22,800.00	83,600
2023-04-24	28,640.22	29,874.16	28,575.28	29,679.33	22,850.00	104,200
2023-04-21	29,614.38	29,874.16	29,549.44	29,744.27	22,900.00	103,400
2023-04-20	29,744.27	29,744.27	29,354.61	29,549.44	22,750.00	51,700
2023-04-19	29,809.21	30,133.93	29,354.61	29,549.44	22,750.00	82,100
2023-04-18	29,744.27	29,874.16	29,354.61	29,809.21	22,950.00	97,200
2023-04-17	29,094.83	29,744.27	28,964.94	29,679.33	22,850.00	67,800
2023-04-14	29,874.16	29,874.16	29,224.72	29,224.72	22,500.00	206,000
2023-04-13	29,809.21	30,004.04	29,289.66	29,809.21	22,950.00	135,400
2023-04-12	30,393.71	30,458.65	29,549.44	29,809.21	22,950.00	147,800
2023-04-11	28,835.06	29,874.16	28,770.11	29,614.38	22,800.00	171,500
2023-04-10	30,523.60	31,043.15	28,640.22	28,770.11	22,150.00	420,800
2023-04-07	30,004.04	30,588.54	29,939.10	30,133.93	23,200.00	224,500
2023-04-06	32,406.97	32,406.97	29,939.10	29,939.10	23,050.00	277,800
2023-04-05	29,354.61	31,367.87	29,354.61	31,173.03	24,000.00	754,900
2023-04-04	29,614.38	29,614.38	29,094.83	29,354.61	22,600.00	158,800
2023-04-03	29,874.16	29,874.16	29,029.89	29,354.61	22,600.00	197,200
2023-03-31	28,835.06	28,964.94	28,705.17	28,770.11	22,150.00	95,100
2023-03-30	28,770.11	29,094.83	28,770.11	28,835.06	22,200.00	152,300
2023-03-29	29,029.89	29,094.83	28,835.06	28,835.06	22,200.00	119,500
2023-03-28	28,445.39	29,224.72	28,445.39	29,029.89	22,350.00	312,400
2023-03-27	28,445.39	29,549.44	28,315.51	28,445.39	21,900.00	103,400
2023-03-24	29,809.21	29,809.21	28,575.28	28,705.17	22,100.00	250,200
2023-03-23	29,289.66	29,874.16	29,289.66	29,809.21	22,950.00	110,000
2023-03-22	29,744.27	30,068.99	29,679.33	29,679.33	22,850.00	168,900
2023-03-21	29,094.83	29,809.21	29,094.83	29,744.27	22,900.00	88,200
2023-03-20	28,185.62	29,744.27	28,185.62	29,289.66	22,550.00	40,500
2023-03-17	29,874.16	29,874.16	29,484.49	29,484.49	22,700.00	87,900
2023-03-16	29,484.49	29,874.16	29,224.72	29,874.16	23,000.00	145,500
2023-03-15	29,224.72	29,679.33	28,315.51	29,614.38	22,800.00	111,400
2023-03-14	29,224.72	29,289.66	27,795.96	27,795.96	21,400.00	210,000
2023-03-13	29,549.44	29,549.44	29,224.72	29,224.72	22,500.00	146,100

← NewerPage 15 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.