Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 16,040.73 | 16,040.73 | 15,066.32 | 16,040.73 | 11,227.00 | 868,230 |
| 2022-06-21 | 14,937.73 | 15,910.72 | 14,937.73 | 15,002.02 | 10,500.00 | 2,017,400 |
| 2022-06-20 | 16,366.49 | 17,795.26 | 16,040.73 | 16,040.73 | 11,227.00 | 1,465,310 |
| 2022-06-17 | 18,183.88 | 18,183.88 | 17,209.46 | 17,209.46 | 12,045.00 | 1,775,510 |
| 2022-06-16 | 20,392.75 | 20,392.75 | 18,443.92 | 18,443.92 | 12,909.00 | 1,054,130 |
| 2022-06-15 | 20,262.73 | 21,041.41 | 19,612.64 | 19,612.64 | 13,727.00 | 2,491,170 |
| 2022-06-14 | 21,821.51 | 22,015.83 | 21,041.41 | 21,041.41 | 14,727.00 | 2,352,020 |
| 2022-06-13 | 22,924.52 | 23,574.61 | 22,600.19 | 22,600.19 | 15,818.00 | 1,786,510 |
| 2022-06-10 | 25,133.39 | 25,197.68 | 24,224.69 | 24,288.99 | 17,000.00 | 1,116,390 |
| 2022-06-09 | 24,679.04 | 25,782.05 | 24,613.32 | 25,327.70 | 17,727.00 | 1,419,110 |
| 2022-06-08 | 24,679.04 | 25,003.37 | 24,158.97 | 24,679.04 | 17,273.00 | 800,690 |
| 2022-06-07 | 24,679.04 | 24,679.04 | 23,380.29 | 24,158.97 | 16,909.00 | 657,140 |
| 2022-06-06 | 24,288.99 | 25,327.70 | 23,834.64 | 24,939.08 | 17,455.00 | 1,939,080 |
| 2022-06-03 | 25,067.67 | 25,197.68 | 24,158.97 | 24,288.99 | 17,000.00 | 1,328,140 |
| 2022-06-02 | 26,626.45 | 26,756.46 | 25,067.67 | 25,067.67 | 17,545.00 | 1,695,210 |
| 2022-06-01 | 26,237.82 | 27,210.81 | 25,977.79 | 26,886.48 | 18,818.00 | 903,540 |
| 2022-05-31 | 27,536.57 | 27,925.19 | 26,692.17 | 26,692.17 | 18,682.00 | 813,120 |
| 2022-05-30 | 27,276.53 | 28,185.23 | 26,886.48 | 27,536.57 | 19,273.00 | 1,225,180 |
| 2022-05-27 | 26,886.48 | 27,536.57 | 26,692.17 | 26,952.20 | 18,864.00 | 1,023,770 |
| 2022-05-26 | 26,626.45 | 27,536.57 | 26,626.45 | 27,016.50 | 18,909.00 | 772,750 |
| 2022-05-25 | 25,977.79 | 27,276.53 | 25,457.72 | 27,082.22 | 18,955.00 | 1,607,430 |
| 2022-05-24 | 25,003.37 | 25,977.79 | 24,549.02 | 25,977.79 | 18,182.00 | 558,910 |
| 2022-05-23 | 26,496.43 | 27,016.50 | 25,327.70 | 25,393.42 | 17,773.00 | 953,150 |
| 2022-05-20 | 24,028.95 | 25,847.77 | 24,028.95 | 25,847.77 | 18,091.00 | 1,952,610 |
| 2022-05-19 | 24,028.95 | 24,679.04 | 23,898.94 | 24,158.97 | 16,909.00 | 543,290 |
| 2022-05-18 | 24,094.68 | 25,847.77 | 24,094.68 | 24,679.04 | 17,273.00 | 723,910 |
| 2022-05-17 | 22,860.22 | 24,288.99 | 21,561.48 | 24,288.99 | 17,000.00 | 915,750 |
| 2022-05-16 | 23,510.31 | 24,743.34 | 22,730.21 | 22,730.21 | 15,909.00 | 740,630 |
| 2022-05-13 | 24,419.01 | 24,549.02 | 23,184.55 | 23,184.55 | 16,227.00 | 1,113,200 |
| 2022-05-12 | 26,692.17 | 26,692.17 | 24,873.35 | 24,873.35 | 17,409.00 | 552,750 |
| 2022-05-11 | 25,847.77 | 26,886.48 | 25,197.68 | 26,692.17 | 18,682.00 | 755,700 |
| 2022-05-10 | 23,444.59 | 25,197.68 | 23,380.29 | 25,133.39 | 17,591.00 | 915,310 |
| 2022-05-09 | 25,977.79 | 26,237.82 | 25,133.39 | 25,133.39 | 17,591.00 | 799,920 |
| 2022-05-06 | 27,016.50 | 28,315.25 | 27,016.50 | 27,016.50 | 18,909.00 | 354,750 |
| 2022-05-05 | 29,874.03 | 30,134.06 | 27,796.60 | 28,575.28 | 20,000.00 | 1,670,460 |
| 2022-05-04 | 30,524.12 | 30,782.72 | 29,353.96 | 29,874.03 | 20,909.00 | 642,730 |
| 2022-04-29 | 28,575.28 | 31,042.76 | 28,185.23 | 30,394.10 | 21,273.00 | 902,770 |
| 2022-04-28 | 29,159.65 | 29,744.01 | 28,575.28 | 29,159.65 | 20,409.00 | 823,680 |
| 2022-04-27 | 26,367.84 | 28,120.93 | 25,977.79 | 28,120.93 | 19,682.00 | 1,133,220 |
| 2022-04-26 | 24,549.02 | 26,302.12 | 22,990.24 | 26,302.12 | 18,409.00 | 672,650 |
| 2022-04-25 | 26,172.10 | 27,146.52 | 24,613.32 | 24,613.32 | 17,227.00 | 798,270 |
| 2022-04-22 | 25,717.75 | 26,886.48 | 24,549.02 | 26,432.13 | 18,500.00 | 910,580 |
| 2022-04-21 | 25,782.05 | 27,276.53 | 25,782.05 | 25,847.77 | 18,091.00 | 1,740,090 |
| 2022-04-20 | 29,744.01 | 29,744.01 | 27,666.59 | 27,666.59 | 19,364.00 | 1,492,810 |
| 2022-04-19 | 32,082.90 | 32,861.57 | 29,744.01 | 29,744.01 | 20,818.00 | 1,329,900 |
| 2022-04-18 | 33,770.27 | 34,290.34 | 31,952.88 | 31,952.88 | 22,364.00 | 1,808,180 |
| 2022-04-15 | 34,550.37 | 35,329.05 | 34,354.63 | 34,354.63 | 24,045.00 | 753,170 |
| 2022-04-14 | 35,783.40 | 35,979.14 | 34,680.39 | 35,329.05 | 24,727.00 | 559,680 |
| 2022-04-13 | 34,420.35 | 35,329.05 | 33,511.66 | 35,329.05 | 24,727.00 | 956,450 |
| 2022-04-12 | 37,472.19 | 37,537.92 | 34,550.37 | 34,550.37 | 24,182.00 | 992,640 |
| 2022-04-08 | 37,926.54 | 38,576.63 | 36,369.19 | 36,887.83 | 25,818.00 | 1,092,080 |
| 2022-04-07 | 39,355.31 | 40,135.41 | 37,797.95 | 37,926.54 | 26,545.00 | 1,959,980 |
| 2022-04-06 | 40,589.76 | 41,304.14 | 39,615.34 | 40,005.39 | 28,000.00 | 1,475,430 |
| 2022-04-05 | 40,655.48 | 41,369.86 | 40,329.72 | 41,174.12 | 28,818.00 | 1,315,710 |
| 2022-04-04 | 41,304.14 | 42,084.24 | 40,914.09 | 40,914.09 | 28,636.00 | 1,083,060 |
| 2022-04-01 | 40,914.09 | 41,564.17 | 40,329.72 | 41,304.14 | 28,909.00 | 1,226,720 |
| 2022-03-31 | 41,628.47 | 42,148.54 | 41,109.83 | 41,369.86 | 28,955.00 | 1,423,510 |
| 2022-03-30 | 43,122.96 | 43,641.60 | 41,498.45 | 41,564.17 | 29,091.00 | 2,087,800 |
| 2022-03-29 | 42,862.92 | 43,771.62 | 42,862.92 | 43,187.25 | 30,227.00 | 1,338,040 |
| 2022-03-28 | 42,602.89 | 43,513.01 | 41,044.10 | 42,732.90 | 29,909.00 | 2,227,060 |
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.