Kien Giang Construction Investment Consultancy Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	29,939.10	30,068.99	29,484.49	29,549.44	22,750.00	167,200
2023-03-09	30,133.93	30,523.60	29,874.16	30,133.93	23,200.00	258,800
2023-03-08	28,835.06	30,198.88	28,835.06	30,133.93	23,200.00	149,800
2023-03-07	28,575.28	30,133.93	28,575.28	30,004.04	23,100.00	584,600
2023-03-06	28,575.28	29,224.72	28,315.51	28,575.28	22,000.00	259,100
2023-03-03	27,925.84	28,964.94	27,925.84	28,120.67	21,650.00	330,800
2023-03-02	27,146.52	28,315.51	27,016.63	28,120.67	21,650.00	449,700
2023-03-01	26,951.69	27,471.24	26,302.25	27,146.52	20,900.00	95,700
2023-02-28	26,886.74	27,536.18	26,886.74	27,016.63	20,800.00	150,900
2023-02-27	25,977.53	27,211.46	25,977.53	26,951.69	20,750.00	138,200
2023-02-24	27,406.29	27,925.84	27,146.52	27,276.40	21,000.00	142,800
2023-02-23	26,951.69	27,406.29	26,042.47	27,276.40	21,000.00	259,300
2023-02-22	27,406.29	27,536.18	26,626.97	26,626.97	20,500.00	265,400
2023-02-21	28,185.62	28,445.39	27,536.18	27,666.07	21,300.00	198,100
2023-02-20	27,016.63	28,055.73	25,977.53	27,925.84	21,500.00	359,600
2023-02-17	27,016.63	27,666.07	27,016.63	27,016.63	20,800.00	253,000
2023-02-16	27,211.46	27,601.12	27,016.63	27,406.29	21,100.00	200,700
2023-02-15	26,237.30	27,341.35	26,237.30	27,211.46	20,950.00	400,500
2023-02-14	25,328.09	26,756.85	25,328.09	26,626.97	20,500.00	347,300
2023-02-13	25,717.75	25,717.75	24,418.88	25,328.09	19,500.00	156,300
2023-02-10	25,587.87	27,211.46	25,587.87	25,717.75	19,800.00	264,100
2023-02-09	26,042.47	27,081.57	25,652.81	27,016.63	20,800.00	437,600
2023-02-08	24,678.65	26,042.47	23,574.61	26,042.47	20,050.00	519,900
2023-02-07	25,328.09	26,237.30	24,548.76	24,613.71	18,950.00	202,600
2023-02-06	25,977.53	26,237.30	25,328.09	25,587.87	19,700.00	132,400
2023-02-03	27,146.52	27,146.52	25,587.87	25,977.53	20,000.00	420,800
2023-02-02	27,146.52	27,146.52	26,237.30	26,562.02	20,450.00	335,500
2023-02-01	29,159.78	29,159.78	26,237.30	26,432.13	20,350.00	470,900
2023-01-31	26,756.85	28,185.62	26,626.97	28,185.62	21,700.00	932,000
2023-01-30	25,717.75	26,756.85	25,393.03	26,497.08	20,400.00	453,800
2023-01-27	26,302.25	26,626.97	25,457.98	25,457.98	19,600.00	167,100
2023-01-19	25,847.64	26,367.19	25,717.75	26,237.30	20,200.00	197,300
2023-01-18	24,159.10	25,847.64	24,159.10	25,847.64	19,900.00	287,800
2023-01-17	24,678.65	25,133.26	24,483.82	24,938.43	19,200.00	233,400
2023-01-16	25,068.31	25,457.98	24,483.82	24,678.65	19,000.00	96,500
2023-01-13	24,418.88	25,328.09	24,418.88	25,133.26	19,350.00	204,400
2023-01-12	24,938.43	24,938.43	24,094.16	24,288.99	18,700.00	129,000
2023-01-11	24,938.43	25,198.20	24,548.76	24,678.65	19,000.00	75,900
2023-01-10	24,418.88	25,328.09	24,029.21	24,548.76	18,900.00	165,100
2023-01-09	25,587.87	25,847.64	25,068.31	25,068.31	19,300.00	134,100
2023-01-06	26,626.97	26,626.97	25,068.31	25,587.87	19,700.00	245,700
2023-01-05	26,302.25	26,302.25	25,782.70	26,302.25	20,250.00	221,300
2023-01-04	27,406.29	27,406.29	25,717.75	26,172.36	20,150.00	269,600
2023-01-03	25,977.53	27,211.46	25,847.64	27,211.46	20,950.00	391,300
2022-12-30	24,808.54	25,977.53	24,288.99	25,977.53	20,000.00	329,000
2022-12-29	24,029.21	26,172.36	24,029.21	24,288.99	18,700.00	88,400
2022-12-28	26,626.97	26,626.97	24,548.76	25,068.31	19,300.00	158,100
2022-12-27	27,276.40	27,276.40	25,717.75	25,977.53	20,000.00	386,600
2022-12-26	25,457.98	25,522.92	25,393.03	25,522.92	19,650.00	187,600
2022-12-23	22,340.67	23,899.33	22,340.67	23,899.33	18,400.00	373,000
2022-12-22	23,899.33	23,964.27	22,340.67	22,340.67	17,200.00	292,200
2022-12-21	25,198.20	25,198.20	23,379.78	23,899.33	18,400.00	271,200
2022-12-20	25,328.09	26,237.30	24,418.88	25,068.31	19,300.00	479,800
2022-12-19	27,016.63	27,341.35	25,133.26	26,237.30	20,200.00	344,700
2022-12-16	27,016.63	27,276.40	26,756.85	27,016.63	20,800.00	156,800
2022-12-15	26,756.85	27,860.90	26,497.08	27,016.63	20,800.00	170,900
2022-12-14	26,626.97	27,276.40	26,107.42	26,497.08	20,400.00	227,300
2022-12-13	27,406.29	28,055.73	25,977.53	26,237.30	20,200.00	362,700
2022-12-12	28,185.62	29,289.66	27,276.40	27,276.40	21,000.00	350,600
2022-12-09	30,653.48	30,653.48	28,055.73	28,185.62	21,700.00	504,300

← NewerPage 16 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.