Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 43,382.99 | 44,161.67 | 42,927.22 | 43,577.30 | 30,500.00 | 1,588,290 |
| 2022-03-24 | 42,732.90 | 43,513.01 | 42,602.89 | 42,992.94 | 30,091.00 | 1,204,280 |
| 2022-03-23 | 42,992.94 | 43,771.62 | 42,472.87 | 42,798.63 | 29,955.00 | 1,694,880 |
| 2022-03-22 | 43,513.01 | 44,746.03 | 42,732.90 | 42,862.92 | 30,000.00 | 2,883,210 |
| 2022-03-21 | 42,212.83 | 42,862.92 | 41,888.50 | 42,732.90 | 29,909.00 | 1,697,960 |
| 2022-03-18 | 42,732.90 | 43,513.01 | 42,212.83 | 42,212.83 | 29,545.00 | 1,986,710 |
| 2022-03-17 | 41,758.49 | 43,252.97 | 41,758.49 | 42,732.90 | 29,909.00 | 2,137,850 |
| 2022-03-16 | 40,329.72 | 41,498.45 | 40,135.41 | 41,498.45 | 29,045.00 | 2,636,260 |
| 2022-03-15 | 38,316.59 | 39,875.38 | 38,056.56 | 39,615.34 | 27,727.00 | 1,580,590 |
| 2022-03-14 | 38,252.30 | 38,446.61 | 37,797.95 | 38,316.59 | 26,818.00 | 847,990 |
| 2022-03-11 | 37,342.18 | 38,576.63 | 37,017.85 | 38,446.61 | 26,909.00 | 1,390,290 |
| 2022-03-10 | 37,602.21 | 37,992.26 | 37,212.16 | 37,407.90 | 26,182.00 | 603,460 |
| 2022-03-09 | 37,537.92 | 37,992.26 | 36,627.80 | 36,823.54 | 25,773.00 | 1,543,300 |
| 2022-03-08 | 38,706.65 | 39,160.99 | 37,667.94 | 37,667.94 | 26,364.00 | 1,227,380 |
| 2022-03-07 | 39,875.38 | 39,875.38 | 39,030.98 | 39,160.99 | 27,409.00 | 979,000 |
| 2022-03-04 | 38,576.63 | 40,069.69 | 37,797.95 | 39,875.38 | 27,909.00 | 1,643,070 |
| 2022-03-03 | 38,446.61 | 38,770.94 | 37,667.94 | 38,706.65 | 27,091.00 | 814,880 |
| 2022-03-02 | 39,485.32 | 39,485.32 | 38,186.58 | 38,186.58 | 26,727.00 | 753,720 |
| 2022-03-01 | 37,667.94 | 39,226.72 | 37,667.94 | 38,900.96 | 27,227.00 | 1,092,520 |
| 2022-02-28 | 38,056.56 | 38,056.56 | 37,147.87 | 37,407.90 | 26,182.00 | 749,870 |
| 2022-02-25 | 38,576.63 | 39,355.31 | 37,797.95 | 37,926.54 | 26,545.00 | 1,133,330 |
| 2022-02-24 | 39,485.32 | 39,485.32 | 37,017.85 | 37,797.95 | 26,455.00 | 2,735,700 |
| 2022-02-23 | 39,615.34 | 40,069.69 | 39,226.72 | 39,745.36 | 27,818.00 | 911,570 |
| 2022-02-22 | 39,615.34 | 40,655.48 | 38,706.65 | 39,551.05 | 27,682.00 | 1,657,150 |
| 2022-02-21 | 39,811.08 | 41,498.45 | 38,966.68 | 40,525.46 | 28,364.00 | 1,427,910 |
| 2022-02-18 | 37,537.92 | 40,265.43 | 37,277.88 | 39,811.08 | 27,864.00 | 1,289,970 |
| 2022-02-17 | 38,446.61 | 39,485.32 | 38,316.59 | 38,836.66 | 27,182.00 | 1,059,960 |
| 2022-02-16 | 37,667.94 | 38,316.59 | 37,147.87 | 38,316.59 | 26,818.00 | 1,813,130 |
| 2022-02-15 | 33,511.66 | 35,849.12 | 33,511.66 | 35,849.12 | 25,091.00 | 1,009,250 |
| 2022-02-14 | 34,680.39 | 35,589.08 | 33,511.66 | 33,511.66 | 23,455.00 | 1,190,310 |
| 2022-02-11 | 37,083.57 | 37,083.57 | 35,979.14 | 35,979.14 | 25,182.00 | 767,360 |
| 2022-02-10 | 37,537.92 | 37,926.54 | 36,953.55 | 37,083.57 | 25,955.00 | 611,710 |
| 2022-02-09 | 37,017.85 | 37,926.54 | 36,757.81 | 37,537.92 | 26,273.00 | 549,450 |
| 2022-02-08 | 38,252.30 | 38,252.30 | 36,497.78 | 37,926.54 | 26,545.00 | 1,010,570 |
| 2022-02-07 | 38,966.68 | 38,966.68 | 37,926.54 | 38,252.30 | 26,773.00 | 461,010 |
| 2022-01-28 | 37,407.90 | 38,186.58 | 36,757.81 | 37,862.25 | 26,500.00 | 880,880 |
| 2022-01-27 | 38,576.63 | 38,836.66 | 37,277.88 | 37,862.25 | 26,500.00 | 873,070 |
| 2022-01-26 | 37,797.95 | 38,900.96 | 37,667.94 | 38,576.63 | 27,000.00 | 920,370 |
| 2022-01-25 | 34,420.35 | 37,602.21 | 34,420.35 | 37,407.90 | 26,182.00 | 1,126,400 |
| 2022-01-24 | 37,342.18 | 37,342.18 | 34,940.42 | 36,303.47 | 25,409.00 | 3,960,660 |
| 2022-01-21 | 34,940.42 | 34,940.42 | 34,940.42 | 34,940.42 | 24,455.00 | 368,830 |
| 2022-01-20 | 28,835.32 | 32,667.26 | 28,835.32 | 32,667.26 | 22,864.00 | 1,578,280 |
| 2022-01-19 | 30,588.41 | 32,471.52 | 30,588.41 | 30,588.41 | 21,409.00 | 1,943,040 |
| 2022-01-18 | 32,861.57 | 34,420.35 | 32,861.57 | 32,861.57 | 23,000.00 | 1,736,900 |
| 2022-01-17 | 38,966.68 | 38,966.68 | 35,329.05 | 35,329.05 | 24,727.00 | 1,761,870 |
| 2022-01-14 | 36,887.83 | 39,226.72 | 36,887.83 | 37,926.54 | 26,545.00 | 1,322,310 |
| 2022-01-13 | 38,382.32 | 39,615.34 | 37,602.21 | 39,485.32 | 27,636.00 | 2,582,580 |
| 2022-01-12 | 39,615.34 | 41,304.14 | 39,615.34 | 39,615.34 | 27,727.00 | 3,060,310 |
| 2022-01-11 | 46,110.50 | 46,110.50 | 42,538.59 | 42,538.59 | 29,773.00 | 4,791,380 |
| 2022-01-10 | 48,708.00 | 48,708.00 | 45,720.45 | 45,720.45 | 32,000.00 | 2,645,500 |
| 2022-01-07 | 49,746.71 | 49,746.71 | 47,927.89 | 49,098.05 | 34,364.00 | 1,654,840 |
| 2022-01-06 | 48,057.91 | 50,006.74 | 47,927.89 | 49,098.05 | 34,364.00 | 1,750,100 |
| 2022-01-05 | 48,317.94 | 49,098.05 | 46,824.88 | 48,708.00 | 34,091.00 | 2,138,070 |
| 2022-01-04 | 48,708.00 | 49,356.65 | 48,187.92 | 48,187.92 | 33,727.00 | 1,602,920 |
| 2021-12-31 | 46,629.14 | 48,902.31 | 45,460.41 | 48,577.98 | 34,000.00 | 1,956,680 |
| 2021-12-30 | 48,187.92 | 48,317.94 | 45,460.41 | 45,720.45 | 32,000.00 | 2,747,580 |
| 2021-12-29 | 47,539.27 | 48,708.00 | 47,539.27 | 48,123.63 | 33,682.00 | 2,241,030 |
| 2021-12-28 | 50,461.09 | 50,461.09 | 47,539.27 | 47,539.27 | 33,273.00 | 3,003,770 |
| 2021-12-27 | 50,136.76 | 50,656.83 | 49,552.39 | 50,396.79 | 35,273.00 | 1,168,530 |
| 2021-12-24 | 49,876.72 | 50,591.11 | 48,838.01 | 50,136.76 | 35,091.00 | 2,295,480 |
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.