Kien Giang Construction Investment Consultancy Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	51,955.58	52,214.18	49,356.65	50,136.76	35,091.00	3,368,860
2021-12-22	52,928.56	53,772.96	51,955.58	51,955.58	36,364.00	2,351,580
2021-12-21	52,734.25	53,902.98	52,409.92	52,928.56	37,045.00	2,072,620
2021-12-20	52,734.25	53,254.32	51,695.54	52,994.29	37,091.00	2,314,840
2021-12-17	54,293.03	54,293.03	52,604.23	52,734.25	36,909.00	1,796,080
2021-12-16	51,305.49	53,642.95	51,045.45	53,514.36	37,455.00	3,983,210
2021-12-15	52,344.20	52,799.98	51,435.51	51,695.54	36,182.00	1,657,810
2021-12-14	53,124.30	53,254.32	52,085.59	52,279.91	36,591.00	1,449,580
2021-12-13	50,461.09	53,254.32	50,461.09	52,994.29	37,091.00	3,215,630
2021-12-10	49,942.45	50,656.83	49,812.43	50,461.09	35,318.00	1,904,320
2021-12-09	49,098.05	50,656.83	48,447.96	49,876.72	34,909.00	1,950,300
2021-12-08	50,915.44	50,915.44	49,356.65	49,356.65	34,545.00	1,905,970
2021-12-07	50,136.76	50,396.79	48,187.92	50,396.79	35,273.00	2,303,510
2021-12-06	52,085.59	52,085.59	47,799.30	49,228.07	34,455.00	3,017,850
2021-12-03	49,616.69	52,864.27	48,968.03	50,915.44	35,636.00	4,765,970
2021-12-02	49,682.41	50,656.83	49,616.69	49,616.69	34,727.00	1,795,310
2021-12-01	49,746.71	49,942.45	49,356.65	49,616.69	34,727.00	2,057,990
2021-11-30	50,656.83	50,656.83	48,577.98	49,812.43	34,864.00	3,763,100
2021-11-29	47,409.25	50,526.81	47,409.25	49,746.71	34,818.00	3,380,080
2021-11-26	49,098.05	50,656.83	47,799.30	48,838.01	34,182.00	3,577,970
2021-11-25	45,200.38	47,863.60	44,161.67	47,863.60	33,500.00	3,546,400
2021-11-24	45,200.38	45,980.48	44,421.70	44,746.03	31,318.00	2,296,140
2021-11-23	40,265.43	45,136.08	40,265.43	45,136.08	31,591.00	4,096,840
2021-11-22	44,811.76	45,200.38	42,278.56	42,278.56	29,591.00	10,373,000
2021-11-19	45,720.45	46,759.16	44,161.67	45,460.41	31,818.00	7,795,150
2021-11-18	42,408.57	45,200.38	41,304.14	45,200.38	31,636.00	7,403,660
2021-11-17	43,252.97	43,382.99	41,954.23	42,342.85	29,636.00	4,986,520
2021-11-16	40,525.46	42,602.89	39,615.34	42,212.83	29,545.00	7,434,350
2021-11-15	38,966.68	40,525.46	38,770.94	40,525.46	28,364.00	8,300,160
2021-11-12	37,147.87	38,252.30	36,497.78	37,926.54	26,545.00	4,472,710
2021-11-11	36,109.15	38,056.56	35,589.08	37,017.85	25,909.00	9,403,350
2021-11-10	35,654.81	36,239.17	35,394.77	35,849.12	25,091.00	4,418,040
2021-11-09	35,004.72	36,497.78	34,420.35	35,394.77	24,773.00	4,888,950
2021-11-08	33,640.25	35,264.75	32,925.87	35,004.72	24,500.00	4,910,070
2021-11-05	34,420.35	34,614.67	33,055.88	33,511.66	23,455.00	4,262,060
2021-11-04	33,445.94	34,420.35	32,861.57	33,835.99	23,682.00	8,392,120
2021-11-03	37,667.94	37,667.94	35,004.72	35,004.72	24,500.00	8,894,820
2021-11-02	36,757.81	38,056.56	36,369.19	37,602.21	26,318.00	4,186,050
2021-11-01	34,030.30	36,369.19	34,030.30	36,369.19	25,455.00	12,998,040
2021-10-29	33,251.63	34,940.42	33,251.63	34,030.30	23,818.00	7,136,030
2021-10-28	33,055.88	34,290.34	32,991.59	33,381.64	23,364.00	4,960,780
2021-10-27	33,121.61	33,770.27	32,797.28	33,251.63	23,273.00	5,115,550
2021-10-26	32,991.59	32,991.59	32,341.50	32,731.56	22,909.00	3,029,620
2021-10-25	33,966.01	35,329.05	33,121.61	33,121.61	23,182.00	14,607,450
2021-10-22	33,121.61	34,160.32	32,341.50	33,770.27	23,636.00	4,097,170
2021-10-21	32,407.23	32,925.87	32,277.21	32,925.87	23,045.00	1,480,930

← NewerPage 21 of 21 · 1,246 trading days

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.