Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 37,407.90 | 38,316.59 | 36,433.48 | 38,316.59 | 26,818.00 | 3,691,600 |
| 2022-09-14 | 35,394.77 | 37,017.85 | 34,680.39 | 36,369.19 | 25,455.00 | 2,546,940 |
| 2022-09-13 | 34,940.42 | 35,849.12 | 33,966.01 | 35,849.12 | 25,091.00 | 1,273,800 |
| 2022-09-12 | 33,770.27 | 34,614.67 | 32,471.52 | 34,226.04 | 23,955.00 | 1,400,850 |
| 2022-09-09 | 35,719.10 | 36,369.19 | 33,381.64 | 33,381.64 | 23,364.00 | 3,088,030 |
| 2022-09-08 | 35,459.07 | 36,627.80 | 34,810.41 | 35,849.12 | 25,091.00 | 2,395,910 |
| 2022-09-07 | 36,239.17 | 37,602.21 | 35,329.05 | 35,329.05 | 24,727.00 | 2,588,300 |
| 2022-09-06 | 36,887.83 | 37,797.95 | 34,940.42 | 36,239.17 | 25,364.00 | 3,242,470 |
| 2022-09-05 | 37,862.25 | 38,900.96 | 37,017.85 | 37,017.85 | 25,909.00 | 1,057,540 |
| 2022-08-31 | 35,719.10 | 38,122.28 | 35,134.74 | 37,992.26 | 26,591.00 | 2,670,140 |
| 2022-08-30 | 36,369.19 | 37,537.92 | 35,719.10 | 36,239.17 | 25,364.00 | 1,336,170 |
| 2022-08-29 | 34,420.35 | 36,497.78 | 33,511.66 | 36,173.45 | 25,318.00 | 2,813,470 |
| 2022-08-26 | 33,381.64 | 35,329.05 | 32,731.56 | 34,680.39 | 24,273.00 | 2,936,670 |
| 2022-08-25 | 31,627.12 | 33,511.66 | 31,497.10 | 33,445.94 | 23,409.00 | 1,906,630 |
| 2022-08-24 | 32,211.49 | 32,471.52 | 31,432.81 | 31,822.86 | 22,273.00 | 1,454,200 |
| 2022-08-23 | 28,965.33 | 31,822.86 | 28,965.33 | 31,822.86 | 22,273.00 | 2,458,390 |
| 2022-08-22 | 30,004.04 | 30,654.13 | 28,705.30 | 29,744.01 | 20,818.00 | 2,108,700 |
| 2022-08-19 | 29,225.37 | 31,042.76 | 29,225.37 | 30,524.12 | 21,364.00 | 1,963,390 |
| 2022-08-18 | 28,250.95 | 29,874.03 | 28,055.21 | 29,549.70 | 20,682.00 | 2,001,670 |
| 2022-08-17 | 27,406.55 | 29,289.66 | 27,406.55 | 28,315.25 | 19,818.00 | 4,447,740 |
| 2022-08-16 | 27,600.86 | 28,055.21 | 27,340.83 | 27,406.55 | 19,182.00 | 983,620 |
| 2022-08-15 | 28,120.93 | 28,120.93 | 27,600.86 | 27,796.60 | 19,455.00 | 900,020 |
| 2022-08-12 | 27,600.86 | 28,250.95 | 26,886.48 | 27,796.60 | 19,455.00 | 868,120 |
| 2022-08-11 | 28,380.97 | 28,380.97 | 27,276.53 | 27,666.59 | 19,364.00 | 1,196,690 |
| 2022-08-10 | 27,990.92 | 28,445.26 | 27,340.83 | 28,055.21 | 19,636.00 | 824,340 |
| 2022-08-09 | 26,756.46 | 28,575.28 | 26,496.43 | 27,990.92 | 19,591.00 | 1,995,730 |
| 2022-08-08 | 27,146.52 | 27,276.53 | 26,756.46 | 27,016.50 | 18,909.00 | 969,870 |
| 2022-08-05 | 26,237.82 | 27,276.53 | 25,523.44 | 27,016.50 | 18,909.00 | 1,793,880 |
| 2022-08-04 | 26,496.43 | 27,146.52 | 25,847.77 | 26,432.13 | 18,500.00 | 1,989,240 |
| 2022-08-03 | 26,952.20 | 27,536.57 | 26,432.13 | 27,146.52 | 19,000.00 | 1,567,940 |
| 2022-08-02 | 25,977.79 | 27,276.53 | 25,717.75 | 27,210.81 | 19,045.00 | 2,414,060 |
| 2022-08-01 | 24,873.35 | 26,172.10 | 24,743.34 | 25,977.79 | 18,182.00 | 1,634,820 |
| 2022-07-29 | 25,977.79 | 26,172.10 | 24,873.35 | 24,873.35 | 17,409.00 | 2,133,340 |
| 2022-07-28 | 26,626.45 | 26,692.17 | 25,457.72 | 26,107.81 | 18,273.00 | 2,130,920 |
| 2022-07-27 | 24,028.95 | 26,172.10 | 24,028.95 | 26,107.81 | 18,273.00 | 2,218,480 |
| 2022-07-26 | 23,964.66 | 24,939.08 | 23,380.29 | 24,549.02 | 17,182.00 | 1,623,160 |
| 2022-07-25 | 23,380.29 | 23,898.94 | 23,250.28 | 23,898.94 | 16,727.00 | 1,261,370 |
| 2022-07-22 | 23,574.61 | 24,224.69 | 23,250.28 | 23,638.90 | 16,545.00 | 1,625,030 |
| 2022-07-21 | 23,314.57 | 23,768.92 | 22,730.21 | 23,574.61 | 16,500.00 | 1,684,980 |
| 2022-07-20 | 23,120.26 | 23,638.90 | 22,470.17 | 23,314.57 | 16,318.00 | 2,190,430 |
| 2022-07-19 | 20,652.78 | 22,340.15 | 20,522.77 | 22,340.15 | 15,636.00 | 2,534,400 |
| 2022-07-18 | 20,717.08 | 21,431.46 | 20,522.77 | 20,911.39 | 14,636.00 | 2,027,740 |
| 2022-07-15 | 20,717.08 | 21,237.15 | 20,262.73 | 20,717.08 | 14,500.00 | 2,064,260 |
| 2022-07-14 | 20,522.77 | 21,431.46 | 20,197.01 | 20,262.73 | 14,182.00 | 2,073,830 |
| 2022-07-13 | 18,963.99 | 20,066.99 | 18,963.99 | 20,066.99 | 14,045.00 | 1,557,930 |
| 2022-07-12 | 17,665.24 | 18,833.97 | 17,339.48 | 18,768.24 | 13,136.00 | 1,134,210 |
| 2022-07-11 | 17,729.53 | 18,313.90 | 17,405.20 | 17,665.24 | 12,364.00 | 785,840 |
| 2022-07-08 | 16,820.84 | 17,729.53 | 16,820.84 | 17,729.53 | 12,409.00 | 1,493,910 |
| 2022-07-07 | 16,106.46 | 16,625.10 | 16,106.46 | 16,625.10 | 11,636.00 | 542,080 |
| 2022-07-06 | 16,170.75 | 17,275.19 | 15,976.44 | 16,106.46 | 11,273.00 | 883,080 |
| 2022-07-05 | 17,405.20 | 17,469.50 | 16,300.77 | 16,300.77 | 11,409.00 | 913,990 |
| 2022-07-04 | 17,145.17 | 17,795.26 | 17,145.17 | 17,405.20 | 12,182.00 | 668,360 |
| 2022-07-01 | 16,170.75 | 17,275.19 | 15,586.39 | 17,015.15 | 11,909.00 | 647,790 |
| 2022-06-30 | 17,535.22 | 17,535.22 | 16,495.08 | 16,495.08 | 11,545.00 | 937,090 |
| 2022-06-29 | 17,535.22 | 18,053.86 | 17,339.48 | 17,535.22 | 12,273.00 | 629,750 |
| 2022-06-28 | 17,665.24 | 18,573.93 | 17,405.20 | 17,923.84 | 12,545.00 | 689,590 |
| 2022-06-27 | 17,015.15 | 17,923.84 | 16,755.12 | 17,665.24 | 12,364.00 | 718,630 |
| 2022-06-24 | 17,405.20 | 17,665.24 | 16,950.86 | 16,950.86 | 11,864.00 | 1,192,180 |
| 2022-06-23 | 16,885.13 | 17,145.17 | 16,300.77 | 17,145.17 | 12,000.00 | 1,004,740 |
| 2022-06-22 | 16,040.73 | 16,040.73 | 15,066.32 | 16,040.73 | 11,227.00 | 868,230 |
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.