Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 10,200.00 | 10,200.00 | 10,050.00 | 10,150.00 | 10,150.00 | 5,800 |
| 2026-01-22 | 9,830.00 | 10,350.00 | 9,830.00 | 10,300.00 | 10,300.00 | 55,800 |
| 2026-01-21 | 10,250.00 | 10,250.00 | 9,950.00 | 9,970.00 | 9,970.00 | 31,100 |
| 2026-01-20 | 10,000.00 | 10,050.00 | 9,950.00 | 9,950.00 | 9,950.00 | 31,700 |
| 2026-01-19 | 10,050.00 | 10,300.00 | 10,000.00 | 10,000.00 | 10,000.00 | 36,800 |
| 2026-01-16 | 10,300.00 | 10,300.00 | 10,050.00 | 10,100.00 | 10,100.00 | 49,500 |
| 2026-01-15 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 10,250.00 | 38,300 |
| 2026-01-14 | 10,350.00 | 10,350.00 | 10,100.00 | 10,300.00 | 10,300.00 | 57,900 |
| 2026-01-13 | 10,050.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | 39,500 |
| 2026-01-12 | 10,100.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 63,300 |
| 2026-01-09 | 10,050.00 | 10,200.00 | 10,000.00 | 10,050.00 | 10,050.00 | 28,200 |
| 2026-01-08 | 10,350.00 | 10,500.00 | 9,930.00 | 10,050.00 | 10,050.00 | 46,500 |
| 2026-01-07 | 9,700.00 | 10,400.00 | 9,700.00 | 10,350.00 | 10,350.00 | 36,300 |
| 2026-01-06 | 9,700.00 | 10,000.00 | 9,700.00 | 9,900.00 | 9,900.00 | 40,900 |
| 2026-01-05 | 10,000.00 | 10,100.00 | 9,700.00 | 9,720.00 | 9,720.00 | 36,200 |
| 2025-12-31 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 70,000 |
| 2025-12-30 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | 62,600 |
| 2025-12-29 | 10,200.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | 41,300 |
| 2025-12-26 | 10,500.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 44,300 |
| 2025-12-25 | 10,750.00 | 10,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 66,300 |
| 2025-12-24 | 10,800.00 | 10,800.00 | 10,700.00 | 10,750.00 | 10,750.00 | 15,200 |
| 2025-12-23 | 10,850.00 | 10,850.00 | 10,650.00 | 10,750.00 | 10,750.00 | 72,600 |
| 2025-12-22 | 10,800.00 | 10,850.00 | 10,800.00 | 10,850.00 | 10,850.00 | 51,800 |
| 2025-12-19 | 10,950.00 | 10,950.00 | 10,850.00 | 10,850.00 | 10,850.00 | 31,400 |
| 2025-12-18 | 11,100.00 | 11,100.00 | 10,900.00 | 10,950.00 | 10,950.00 | 10,200 |
| 2025-12-17 | 11,050.00 | 11,150.00 | 11,050.00 | 11,100.00 | 11,100.00 | 18,200 |
| 2025-12-16 | 10,900.00 | 11,050.00 | 10,850.00 | 11,000.00 | 11,000.00 | 14,500 |
| 2025-12-15 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 78,800 |
| 2025-12-12 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 101,600 |
| 2025-12-11 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 24,400 |
| 2025-12-10 | 11,350.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | 41,000 |
| 2025-12-09 | 11,400.00 | 11,400.00 | 11,150.00 | 11,200.00 | 11,200.00 | 65,200 |
| 2025-12-08 | 11,450.00 | 11,450.00 | 11,250.00 | 11,250.00 | 11,250.00 | 27,400 |
| 2025-12-05 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 11,400.00 | 16,200 |
| 2025-12-04 | 11,300.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 30,700 |
| 2025-12-03 | 11,200.00 | 11,300.00 | 11,150.00 | 11,250.00 | 11,250.00 | 52,900 |
| 2025-12-02 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 73,200 |
| 2025-12-01 | 11,250.00 | 11,400.00 | 11,250.00 | 11,350.00 | 11,350.00 | 34,000 |
| 2025-11-28 | 11,450.00 | 11,450.00 | 11,200.00 | 11,400.00 | 11,400.00 | 36,000 |
| 2025-11-27 | 11,750.00 | 11,750.00 | 11,300.00 | 11,450.00 | 11,450.00 | 17,000 |
| 2025-11-26 | 11,500.00 | 11,550.00 | 11,000.00 | 11,500.00 | 11,500.00 | 53,600 |
| 2025-11-25 | 11,500.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 119,800 |
| 2025-11-24 | 11,700.00 | 11,750.00 | 11,500.00 | 11,500.00 | 11,500.00 | 42,600 |
| 2025-11-21 | 11,600.00 | 11,700.00 | 11,400.00 | 11,600.00 | 11,600.00 | 75,800 |
| 2025-11-20 | 11,800.00 | 11,850.00 | 11,650.00 | 11,700.00 | 11,700.00 | 33,100 |
| 2025-11-19 | 11,900.00 | 11,900.00 | 11,800.00 | 11,850.00 | 11,850.00 | 18,600 |
| 2025-11-18 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 41,200 |
| 2025-11-17 | 12,050.00 | 12,050.00 | 11,800.00 | 11,950.00 | 11,950.00 | 43,400 |
| 2025-11-14 | 11,550.00 | 11,900.00 | 11,450.00 | 11,800.00 | 11,800.00 | 97,200 |
| 2025-11-13 | 11,350.00 | 11,500.00 | 11,350.00 | 11,400.00 | 11,400.00 | 30,200 |
| 2025-11-12 | 11,500.00 | 11,500.00 | 11,350.00 | 11,350.00 | 11,350.00 | 27,600 |
| 2025-11-11 | 11,300.00 | 11,500.00 | 11,200.00 | 11,350.00 | 11,350.00 | 29,700 |
| 2025-11-10 | 11,300.00 | 11,600.00 | 11,300.00 | 11,300.00 | 11,300.00 | 24,700 |
| 2025-11-07 | 11,550.00 | 11,550.00 | 11,300.00 | 11,300.00 | 11,300.00 | 32,900 |
| 2025-11-06 | 11,450.00 | 11,550.00 | 11,450.00 | 11,500.00 | 11,500.00 | 17,000 |
| 2025-11-05 | 11,800.00 | 11,800.00 | 11,450.00 | 11,450.00 | 11,450.00 | 18,800 |
| 2025-11-04 | 11,500.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 64,100 |
| 2025-11-03 | 11,850.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 44,300 |
| 2025-10-31 | 11,900.00 | 12,200.00 | 11,800.00 | 11,800.00 | 11,800.00 | 57,100 |
| 2025-10-30 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 11,800.00 | 26,600 |
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.