Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 29,874.16 | 30,653.48 | 29,289.66 | 29,614.38 | 22,800.00 | 213,700 |
| 2022-12-07 | 28,575.28 | 30,133.93 | 28,445.39 | 29,809.21 | 22,950.00 | 326,600 |
| 2022-12-06 | 29,614.38 | 29,679.33 | 28,055.73 | 28,445.39 | 21,900.00 | 526,100 |
| 2022-12-05 | 32,926.52 | 32,926.52 | 29,939.10 | 29,939.10 | 23,050.00 | 673,500 |
| 2022-12-02 | 32,342.02 | 32,406.97 | 31,302.92 | 31,952.36 | 24,600.00 | 313,900 |
| 2022-12-01 | 32,212.13 | 33,770.79 | 31,952.36 | 32,342.02 | 24,900.00 | 578,500 |
| 2022-11-30 | 32,406.97 | 32,601.80 | 31,432.81 | 31,952.36 | 24,600.00 | 467,600 |
| 2022-11-29 | 32,861.57 | 33,316.18 | 31,562.70 | 32,277.08 | 24,850.00 | 429,600 |
| 2022-11-28 | 31,822.47 | 32,861.57 | 31,822.47 | 32,861.57 | 25,300.00 | 442,000 |
| 2022-11-25 | 30,783.37 | 31,497.75 | 29,679.33 | 31,302.92 | 24,100.00 | 360,200 |
| 2022-11-24 | 27,536.18 | 30,913.26 | 27,536.18 | 29,614.38 | 22,800.00 | 138,500 |
| 2022-11-23 | 30,523.60 | 31,562.70 | 29,224.72 | 29,289.66 | 22,550.00 | 187,800 |
| 2022-11-22 | 30,783.37 | 32,601.80 | 30,783.37 | 31,302.92 | 24,100.00 | 505,500 |
| 2022-11-21 | 31,692.58 | 32,471.91 | 31,627.64 | 31,822.47 | 24,500.00 | 300,400 |
| 2022-11-18 | 32,342.02 | 32,601.80 | 30,133.93 | 31,692.58 | 24,400.00 | 781,500 |
| 2022-11-17 | 32,991.46 | 32,991.46 | 32,082.25 | 32,342.02 | 24,900.00 | 384,400 |
| 2022-11-16 | 27,146.52 | 31,173.03 | 27,146.52 | 31,173.03 | 24,000.00 | 513,700 |
| 2022-11-15 | 29,354.61 | 31,302.92 | 29,159.78 | 29,159.78 | 22,450.00 | 445,900 |
| 2022-11-14 | 32,471.91 | 33,121.35 | 31,302.92 | 31,302.92 | 24,100.00 | 467,600 |
| 2022-11-11 | 34,550.11 | 35,134.61 | 33,121.35 | 33,640.90 | 25,900.00 | 522,800 |
| 2022-11-10 | 32,471.91 | 34,290.34 | 31,108.09 | 33,121.35 | 25,500.00 | 733,200 |
| 2022-11-09 | 30,393.71 | 32,471.91 | 30,393.71 | 32,471.91 | 25,000.00 | 325,800 |
| 2022-11-08 | 30,588.54 | 32,342.02 | 30,393.71 | 30,393.71 | 23,400.00 | 726,300 |
| 2022-11-07 | 35,069.66 | 35,329.44 | 32,666.74 | 32,666.74 | 25,150.00 | 782,500 |
| 2022-11-04 | 36,628.31 | 36,628.31 | 34,420.22 | 35,069.66 | 27,000.00 | 926,000 |
| 2022-11-03 | 36,758.20 | 37,537.53 | 35,719.10 | 36,628.31 | 28,200.00 | 1,746,400 |
| 2022-11-02 | 37,277.75 | 37,667.42 | 35,069.66 | 36,628.31 | 28,200.00 | 1,321,000 |
| 2022-11-01 | 37,017.98 | 37,797.30 | 36,498.43 | 37,147.87 | 28,600.00 | 1,603,600 |
| 2022-10-31 | 33,900.67 | 36,238.65 | 33,900.67 | 36,238.65 | 27,900.00 | 2,589,600 |
| 2022-10-28 | 32,471.91 | 33,900.67 | 31,822.47 | 33,900.67 | 26,100.00 | 1,283,900 |
| 2022-10-27 | 30,588.54 | 31,692.58 | 30,588.54 | 31,692.58 | 24,400.00 | 368,800 |
| 2022-10-26 | 30,653.48 | 31,562.70 | 30,133.93 | 30,588.54 | 23,550.00 | 536,400 |
| 2022-10-25 | 28,315.51 | 30,263.82 | 28,055.73 | 30,263.82 | 23,300.00 | 684,400 |
| 2022-10-24 | 30,393.71 | 31,173.03 | 28,315.51 | 28,315.51 | 21,800.00 | 477,900 |
| 2022-10-21 | 32,342.02 | 32,471.91 | 30,133.93 | 30,393.71 | 23,400.00 | 875,500 |
| 2022-10-20 | 32,731.69 | 32,991.46 | 31,108.09 | 32,342.02 | 24,900.00 | 506,200 |
| 2022-10-19 | 32,861.57 | 32,991.46 | 32,212.13 | 32,731.69 | 25,200.00 | 768,500 |
| 2022-10-18 | 34,614.67 | 36,109.15 | 32,082.90 | 34,550.37 | 24,182.00 | 1,600,500 |
| 2022-10-17 | 34,030.30 | 34,484.65 | 33,381.64 | 34,484.65 | 24,136.00 | 807,070 |
| 2022-10-14 | 34,810.41 | 35,069.01 | 33,900.28 | 34,096.03 | 23,864.00 | 1,546,600 |
| 2022-10-13 | 33,770.27 | 34,030.30 | 33,121.61 | 33,900.28 | 23,727.00 | 336,490 |
| 2022-10-12 | 31,822.86 | 34,030.30 | 31,692.84 | 33,121.61 | 23,182.00 | 672,320 |
| 2022-10-11 | 33,900.28 | 34,290.34 | 31,562.83 | 31,822.86 | 22,273.00 | 539,440 |
| 2022-10-10 | 30,524.12 | 33,900.28 | 30,524.12 | 33,900.28 | 23,727.00 | 645,590 |
| 2022-10-07 | 30,524.12 | 31,822.86 | 30,134.06 | 31,822.86 | 22,273.00 | 1,921,590 |
| 2022-10-06 | 35,069.01 | 35,069.01 | 32,341.50 | 32,341.50 | 22,636.00 | 1,240,910 |
| 2022-10-05 | 34,550.37 | 35,004.72 | 33,900.28 | 34,744.68 | 24,318.00 | 387,860 |
| 2022-10-04 | 34,290.34 | 34,810.41 | 33,511.66 | 33,770.27 | 23,636.00 | 803,990 |
| 2022-10-03 | 36,239.17 | 36,239.17 | 33,705.97 | 33,705.97 | 23,591.00 | 1,375,770 |
| 2022-09-30 | 35,069.01 | 36,953.55 | 35,069.01 | 36,239.17 | 25,364.00 | 1,143,230 |
| 2022-09-29 | 38,316.59 | 38,316.59 | 35,719.10 | 35,719.10 | 25,000.00 | 1,705,770 |
| 2022-09-28 | 37,667.94 | 38,316.59 | 36,369.19 | 37,667.94 | 26,364.00 | 2,389,860 |
| 2022-09-27 | 36,369.19 | 38,056.56 | 35,849.12 | 37,147.87 | 26,000.00 | 2,475,550 |
| 2022-09-26 | 37,277.88 | 37,667.94 | 35,654.81 | 36,369.19 | 25,455.00 | 1,721,280 |
| 2022-09-23 | 36,433.48 | 38,512.33 | 35,783.40 | 38,316.59 | 26,818.00 | 3,209,250 |
| 2022-09-22 | 36,043.43 | 36,369.19 | 35,134.74 | 36,239.17 | 25,364.00 | 1,734,700 |
| 2022-09-21 | 35,069.01 | 37,277.88 | 35,069.01 | 36,109.15 | 25,273.00 | 1,258,180 |
| 2022-09-20 | 35,069.01 | 36,823.54 | 33,121.61 | 36,109.15 | 25,273.00 | 2,287,670 |
| 2022-09-19 | 37,667.94 | 37,667.94 | 35,264.75 | 35,264.75 | 24,682.00 | 2,597,100 |
| 2022-09-16 | 38,316.59 | 38,966.68 | 37,407.90 | 37,862.25 | 26,500.00 | 1,955,140 |
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.