Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6,210.00 | 6,210.00 | 5,780.00 | 6,130.00 | 6,130.00 | 32,600 |
| 2026-07-21 | 6,410.00 | 6,410.00 | 6,210.00 | 6,210.00 | 6,210.00 | 13,900 |
| 2026-07-20 | 6,480.00 | 6,480.00 | 6,210.00 | 6,410.00 | 6,410.00 | 65,100 |
| 2026-07-17 | 6,400.00 | 6,480.00 | 6,280.00 | 6,480.00 | 6,480.00 | 25,900 |
| 2026-07-16 | 6,500.00 | 6,600.00 | 6,490.00 | 6,500.00 | 6,500.00 | 19,500 |
| 2026-07-15 | 6,600.00 | 6,600.00 | 6,380.00 | 6,500.00 | 6,500.00 | 6,900 |
| 2026-07-14 | 6,690.00 | 6,700.00 | 6,500.00 | 6,600.00 | 6,600.00 | 10,300 |
| 2026-07-13 | 6,770.00 | 6,780.00 | 6,510.00 | 6,630.00 | 6,630.00 | 45,800 |
| 2026-07-10 | 6,340.00 | 6,400.00 | 6,320.00 | 6,350.00 | 6,350.00 | 44,900 |
| 2026-07-09 | 6,590.00 | 6,590.00 | 6,500.00 | 6,500.00 | 6,500.00 | 4,100 |
| 2026-07-08 | 6,540.00 | 6,680.00 | 6,230.00 | 6,590.00 | 6,590.00 | 20,800 |
| 2026-07-07 | 6,500.00 | 6,690.00 | 6,500.00 | 6,690.00 | 6,690.00 | 25,100 |
| 2026-07-06 | 6,720.00 | 6,990.00 | 6,600.00 | 6,600.00 | 6,600.00 | 21,200 |
| 2026-07-03 | 6,720.00 | 6,720.00 | 6,690.00 | 6,710.00 | 6,710.00 | 12,300 |
| 2026-07-02 | 6,670.00 | 6,700.00 | 6,660.00 | 6,690.00 | 6,690.00 | 33,300 |
| 2026-07-01 | 6,750.00 | 6,750.00 | 6,650.00 | 6,650.00 | 6,650.00 | 47,000 |
| 2026-06-30 | 6,830.00 | 6,980.00 | 6,750.00 | 6,750.00 | 6,750.00 | 36,000 |
| 2026-06-29 | 6,800.00 | 6,850.00 | 6,660.00 | 6,840.00 | 6,840.00 | 41,200 |
| 2026-06-26 | 6,950.00 | 6,950.00 | 6,780.00 | 6,850.00 | 6,850.00 | 25,500 |
| 2026-06-25 | 6,860.00 | 6,870.00 | 6,850.00 | 6,860.00 | 6,860.00 | 11,900 |
| 2026-06-24 | 6,920.00 | 6,920.00 | 6,850.00 | 6,890.00 | 6,890.00 | 38,700 |
| 2026-06-23 | 6,910.00 | 7,000.00 | 6,910.00 | 6,920.00 | 6,920.00 | 35,900 |
| 2026-06-22 | 6,900.00 | 7,090.00 | 6,900.00 | 7,000.00 | 7,000.00 | 83,900 |
| 2026-06-19 | 6,960.00 | 6,960.00 | 6,900.00 | 6,900.00 | 6,900.00 | 46,700 |
| 2026-06-18 | 7,000.00 | 7,000.00 | 6,950.00 | 6,960.00 | 6,960.00 | 17,400 |
| 2026-06-17 | 7,000.00 | 7,030.00 | 6,970.00 | 7,000.00 | 7,000.00 | 191,900 |
| 2026-06-16 | 7,090.00 | 7,100.00 | 6,960.00 | 7,000.00 | 7,000.00 | 35,800 |
| 2026-06-15 | 7,000.00 | 7,190.00 | 6,990.00 | 7,000.00 | 7,000.00 | 50,700 |
| 2026-06-12 | 7,050.00 | 7,050.00 | 6,980.00 | 7,000.00 | 7,000.00 | 34,000 |
| 2026-06-11 | 7,150.00 | 7,170.00 | 7,030.00 | 7,050.00 | 7,050.00 | 45,500 |
| 2026-06-10 | 6,950.00 | 7,200.00 | 6,950.00 | 6,990.00 | 6,990.00 | 52,900 |
| 2026-06-09 | 7,110.00 | 7,110.00 | 6,630.00 | 6,950.00 | 6,950.00 | 42,650 |
| 2026-06-08 | 7,110.00 | 7,250.00 | 7,100.00 | 7,120.00 | 7,120.00 | 6,250 |
| 2026-06-05 | 7,120.00 | 7,120.00 | 7,080.00 | 7,100.00 | 7,100.00 | 39,186 |
| 2026-06-04 | 7,120.00 | 7,200.00 | 7,100.00 | 7,100.00 | 7,100.00 | 16,736 |
| 2026-06-03 | 7,090.00 | 7,230.00 | 7,090.00 | 7,120.00 | 7,120.00 | 14,032 |
| 2026-06-02 | 7,120.00 | 7,260.00 | 7,010.00 | 7,090.00 | 7,090.00 | 85,578 |
| 2026-06-01 | 7,180.00 | 7,400.00 | 7,180.00 | 7,180.00 | 7,180.00 | 43,706 |
| 2026-05-29 | 7,220.00 | 7,400.00 | 7,200.00 | 7,400.00 | 7,400.00 | 68,411 |
| 2026-05-28 | 7,480.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,290.00 | 34,035 |
| 2026-05-27 | 7,400.00 | 7,430.00 | 7,310.00 | 7,310.00 | 7,310.00 | 11,896 |
| 2026-05-26 | 7,500.00 | 7,500.00 | 7,300.00 | 7,430.00 | 7,430.00 | 99,100 |
| 2026-05-25 | 7,740.00 | 7,740.00 | 7,380.00 | 7,500.00 | 7,500.00 | 31,100 |
| 2026-05-22 | 7,700.00 | 7,770.00 | 7,580.00 | 7,700.00 | 7,700.00 | 29,500 |
| 2026-05-21 | 7,520.00 | 7,790.00 | 7,520.00 | 7,700.00 | 7,700.00 | 37,700 |
| 2026-05-20 | 7,580.00 | 7,700.00 | 7,410.00 | 7,560.00 | 7,560.00 | 48,200 |
| 2026-05-19 | 7,760.00 | 7,800.00 | 7,510.00 | 7,700.00 | 7,700.00 | 47,900 |
| 2026-05-18 | 7,600.00 | 7,760.00 | 7,600.00 | 7,760.00 | 7,760.00 | 28,100 |
| 2026-05-15 | 7,760.00 | 7,780.00 | 7,500.00 | 7,600.00 | 7,600.00 | 79,700 |
| 2026-05-14 | 7,760.00 | 7,800.00 | 7,680.00 | 7,760.00 | 7,760.00 | 100,600 |
| 2026-05-13 | 7,980.00 | 7,980.00 | 7,730.00 | 7,760.00 | 7,760.00 | 68,200 |
| 2026-05-12 | 7,990.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | 63,800 |
| 2026-05-11 | 8,400.00 | 8,400.00 | 7,950.00 | 7,990.00 | 7,990.00 | 183,300 |
| 2026-05-08 | 8,440.00 | 8,470.00 | 8,320.00 | 8,320.00 | 8,320.00 | 49,800 |
| 2026-05-07 | 8,650.00 | 8,650.00 | 8,450.00 | 8,470.00 | 8,470.00 | 58,900 |
| 2026-05-06 | 8,790.00 | 8,790.00 | 8,570.00 | 8,580.00 | 8,580.00 | 32,700 |
| 2026-05-05 | 8,620.00 | 8,630.00 | 8,560.00 | 8,600.00 | 8,600.00 | 35,200 |
| 2026-05-04 | 9,000.00 | 9,000.00 | 8,610.00 | 8,630.00 | 8,630.00 | 79,100 |
| 2026-04-29 | 8,650.00 | 8,700.00 | 8,600.00 | 8,610.00 | 8,610.00 | 22,900 |
| 2026-04-28 | 8,610.00 | 8,690.00 | 8,610.00 | 8,670.00 | 8,670.00 | 33,700 |
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.