Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8,500.00 | 8,580.00 | 8,380.00 | 8,570.00 | 8,570.00 | 32,400 |
| 2026-04-23 | 8,590.00 | 8,590.00 | 8,500.00 | 8,500.00 | 8,500.00 | 20,500 |
| 2026-04-22 | 8,600.00 | 8,600.00 | 8,530.00 | 8,530.00 | 8,530.00 | 24,300 |
| 2026-04-21 | 8,660.00 | 8,680.00 | 8,600.00 | 8,600.00 | 8,600.00 | 43,300 |
| 2026-04-20 | 8,740.00 | 8,740.00 | 8,660.00 | 8,660.00 | 8,660.00 | 33,700 |
| 2026-04-17 | 8,800.00 | 8,800.00 | 8,700.00 | 8,740.00 | 8,740.00 | 16,000 |
| 2026-04-16 | 8,550.00 | 8,750.00 | 8,550.00 | 8,720.00 | 8,720.00 | 44,500 |
| 2026-04-15 | 8,800.00 | 8,800.00 | 8,700.00 | 8,750.00 | 8,750.00 | 23,800 |
| 2026-04-14 | 8,750.00 | 8,810.00 | 8,720.00 | 8,780.00 | 8,780.00 | 72,500 |
| 2026-04-13 | 8,810.00 | 8,820.00 | 8,690.00 | 8,750.00 | 8,750.00 | 44,200 |
| 2026-04-10 | 8,870.00 | 8,880.00 | 8,810.00 | 8,810.00 | 8,810.00 | 15,200 |
| 2026-04-09 | 8,900.00 | 8,900.00 | 8,790.00 | 8,800.00 | 8,800.00 | 18,500 |
| 2026-04-08 | 8,700.00 | 8,780.00 | 8,560.00 | 8,780.00 | 8,780.00 | 91,300 |
| 2026-04-07 | 8,610.00 | 8,630.00 | 8,500.00 | 8,500.00 | 8,500.00 | 61,800 |
| 2026-04-06 | 8,650.00 | 8,650.00 | 8,500.00 | 8,610.00 | 8,610.00 | 60,100 |
| 2026-04-03 | 8,970.00 | 8,970.00 | 8,600.00 | 8,600.00 | 8,600.00 | 63,800 |
| 2026-04-02 | 9,100.00 | 9,100.00 | 8,940.00 | 8,970.00 | 8,970.00 | 22,700 |
| 2026-04-01 | 9,160.00 | 9,160.00 | 9,110.00 | 9,110.00 | 9,110.00 | 42,600 |
| 2026-03-31 | 9,190.00 | 9,190.00 | 9,000.00 | 9,160.00 | 9,160.00 | 20,600 |
| 2026-03-30 | 9,030.00 | 9,110.00 | 8,730.00 | 9,000.00 | 9,000.00 | 56,500 |
| 2026-03-27 | 9,050.00 | 9,120.00 | 8,990.00 | 9,120.00 | 9,120.00 | 35,800 |
| 2026-03-26 | 9,150.00 | 9,150.00 | 8,910.00 | 8,910.00 | 8,910.00 | 5,200 |
| 2026-03-25 | 9,050.00 | 9,290.00 | 8,650.00 | 8,850.00 | 8,850.00 | 35,100 |
| 2026-03-24 | 8,810.00 | 9,140.00 | 8,810.00 | 9,010.00 | 9,010.00 | 17,900 |
| 2026-03-23 | 8,700.00 | 8,900.00 | 8,700.00 | 8,800.00 | 8,800.00 | 21,600 |
| 2026-03-20 | 9,200.00 | 9,200.00 | 9,150.00 | 9,190.00 | 9,190.00 | 16,500 |
| 2026-03-19 | 9,120.00 | 9,380.00 | 9,110.00 | 9,200.00 | 9,200.00 | 10,900 |
| 2026-03-18 | 9,200.00 | 9,410.00 | 9,110.00 | 9,110.00 | 9,110.00 | 17,300 |
| 2026-03-17 | 9,020.00 | 9,300.00 | 9,020.00 | 9,200.00 | 9,200.00 | 12,300 |
| 2026-03-16 | 9,290.00 | 9,340.00 | 9,090.00 | 9,090.00 | 9,090.00 | 27,500 |
| 2026-03-13 | 9,050.00 | 9,200.00 | 9,000.00 | 9,180.00 | 9,180.00 | 44,600 |
| 2026-03-12 | 9,300.00 | 9,300.00 | 8,950.00 | 9,050.00 | 9,050.00 | 9,100 |
| 2026-03-11 | 8,900.00 | 9,500.00 | 8,900.00 | 9,300.00 | 9,300.00 | 28,600 |
| 2026-03-10 | 8,700.00 | 8,920.00 | 8,700.00 | 8,900.00 | 8,900.00 | 40,700 |
| 2026-03-09 | 9,300.00 | 9,300.00 | 8,690.00 | 8,690.00 | 8,690.00 | 108,600 |
| 2026-03-06 | 9,350.00 | 9,350.00 | 9,310.00 | 9,340.00 | 9,340.00 | 25,300 |
| 2026-03-05 | 9,590.00 | 9,600.00 | 9,300.00 | 9,350.00 | 9,350.00 | 40,900 |
| 2026-03-04 | 9,520.00 | 9,520.00 | 9,000.00 | 9,100.00 | 9,100.00 | 74,200 |
| 2026-03-03 | 9,510.00 | 9,530.00 | 9,360.00 | 9,400.00 | 9,400.00 | 39,100 |
| 2026-03-02 | 9,200.00 | 9,800.00 | 9,200.00 | 9,510.00 | 9,510.00 | 58,000 |
| 2026-02-27 | 10,150.00 | 10,150.00 | 9,850.00 | 9,860.00 | 9,860.00 | 34,400 |
| 2026-02-26 | 9,890.00 | 10,300.00 | 9,890.00 | 10,000.00 | 10,000.00 | 131,800 |
| 2026-02-25 | 9,210.00 | 9,850.00 | 9,210.00 | 9,850.00 | 9,850.00 | 164,700 |
| 2026-02-24 | 9,330.00 | 9,420.00 | 9,160.00 | 9,210.00 | 9,210.00 | 47,700 |
| 2026-02-23 | 9,140.00 | 9,400.00 | 9,140.00 | 9,330.00 | 9,330.00 | 15,600 |
| 2026-02-13 | 9,200.00 | 9,220.00 | 9,130.00 | 9,140.00 | 9,140.00 | 24,000 |
| 2026-02-12 | 9,180.00 | 9,250.00 | 9,010.00 | 9,130.00 | 9,130.00 | 41,600 |
| 2026-02-11 | 9,200.00 | 9,300.00 | 9,150.00 | 9,170.00 | 9,170.00 | 95,400 |
| 2026-02-10 | 9,250.00 | 9,330.00 | 9,200.00 | 9,200.00 | 9,200.00 | 28,400 |
| 2026-02-09 | 9,550.00 | 9,550.00 | 9,250.00 | 9,250.00 | 9,250.00 | 94,600 |
| 2026-02-06 | 9,600.00 | 9,620.00 | 9,550.00 | 9,560.00 | 9,560.00 | 60,400 |
| 2026-02-05 | 9,700.00 | 9,800.00 | 9,620.00 | 9,800.00 | 9,800.00 | 40,200 |
| 2026-02-04 | 9,760.00 | 9,760.00 | 9,620.00 | 9,750.00 | 9,750.00 | 24,500 |
| 2026-02-03 | 9,600.00 | 10,000.00 | 9,600.00 | 9,760.00 | 9,760.00 | 67,400 |
| 2026-02-02 | 9,990.00 | 9,990.00 | 9,800.00 | 9,820.00 | 9,820.00 | 38,500 |
| 2026-01-30 | 9,800.00 | 9,990.00 | 9,780.00 | 9,990.00 | 9,990.00 | 26,400 |
| 2026-01-29 | 9,900.00 | 9,980.00 | 9,750.00 | 9,800.00 | 9,800.00 | 32,800 |
| 2026-01-28 | 9,900.00 | 9,900.00 | 9,780.00 | 9,800.00 | 9,800.00 | 46,300 |
| 2026-01-27 | 9,900.00 | 10,200.00 | 9,830.00 | 9,890.00 | 9,890.00 | 58,600 |
| 2026-01-26 | 10,150.00 | 10,150.00 | 9,900.00 | 9,900.00 | 9,900.00 | 34,100 |
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.