Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 11,700.00 | 12,000.00 | 11,700.00 | 11,750.00 | 11,750.00 | 43,600 |
| 2025-10-28 | 11,200.00 | 11,500.00 | 11,150.00 | 11,500.00 | 11,500.00 | 44,200 |
| 2025-10-27 | 11,350.00 | 11,400.00 | 11,200.00 | 11,200.00 | 11,200.00 | 74,900 |
| 2025-10-24 | 11,600.00 | 11,600.00 | 11,250.00 | 11,350.00 | 11,350.00 | 72,400 |
| 2025-10-23 | 11,700.00 | 11,750.00 | 11,550.00 | 11,600.00 | 11,600.00 | 37,500 |
| 2025-10-22 | 12,000.00 | 12,000.00 | 11,400.00 | 11,500.00 | 11,500.00 | 115,300 |
| 2025-10-21 | 11,650.00 | 11,900.00 | 11,500.00 | 11,700.00 | 11,700.00 | 106,000 |
| 2025-10-20 | 12,150.00 | 12,400.00 | 11,500.00 | 11,600.00 | 11,600.00 | 145,700 |
| 2025-10-17 | 12,500.00 | 12,500.00 | 12,200.00 | 12,200.00 | 12,200.00 | 114,300 |
| 2025-10-16 | 12,450.00 | 12,450.00 | 12,200.00 | 12,400.00 | 12,400.00 | 80,900 |
| 2025-10-15 | 12,150.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 82,900 |
| 2025-10-14 | 12,300.00 | 12,400.00 | 12,100.00 | 12,350.00 | 12,350.00 | 145,900 |
| 2025-10-13 | 12,000.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 171,200 |
| 2025-10-10 | 12,900.00 | 12,900.00 | 12,300.00 | 12,400.00 | 12,400.00 | 195,700 |
| 2025-10-09 | 12,450.00 | 12,800.00 | 12,200.00 | 12,650.00 | 12,650.00 | 85,700 |
| 2025-10-08 | 12,950.00 | 13,100.00 | 12,000.00 | 12,400.00 | 12,400.00 | 597,900 |
| 2025-10-07 | 13,050.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 111,000 |
| 2025-10-06 | 13,000.00 | 13,150.00 | 12,800.00 | 13,050.00 | 13,050.00 | 145,900 |
| 2025-10-03 | 13,200.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 126,500 |
| 2025-10-02 | 13,350.00 | 13,550.00 | 13,200.00 | 13,200.00 | 13,200.00 | 26,600 |
| 2025-10-01 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 54,000 |
| 2025-09-30 | 13,500.00 | 13,700.00 | 13,150.00 | 13,400.00 | 13,400.00 | 108,600 |
| 2025-09-29 | 13,900.00 | 13,900.00 | 13,350.00 | 13,500.00 | 13,500.00 | 149,100 |
| 2025-09-26 | 14,000.00 | 14,000.00 | 13,600.00 | 13,800.00 | 13,800.00 | 125,900 |
| 2025-09-25 | 13,750.00 | 14,100.00 | 13,750.00 | 13,950.00 | 13,950.00 | 121,400 |
| 2025-09-24 | 13,850.00 | 13,850.00 | 13,650.00 | 13,700.00 | 13,700.00 | 71,600 |
| 2025-09-23 | 13,600.00 | 13,850.00 | 13,500.00 | 13,850.00 | 13,850.00 | 33,100 |
| 2025-09-22 | 13,700.00 | 14,000.00 | 13,650.00 | 13,700.00 | 13,700.00 | 43,500 |
| 2025-09-19 | 13,750.00 | 14,050.00 | 13,650.00 | 13,900.00 | 13,900.00 | 63,300 |
| 2025-09-18 | 13,800.00 | 13,900.00 | 13,600.00 | 13,750.00 | 13,750.00 | 60,300 |
| 2025-09-17 | 14,050.00 | 14,050.00 | 13,800.00 | 13,800.00 | 13,800.00 | 68,200 |
| 2025-09-16 | 14,050.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 114,400 |
| 2025-09-15 | 13,950.00 | 14,150.00 | 13,850.00 | 14,050.00 | 14,050.00 | 78,800 |
| 2025-09-12 | 13,850.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,850.00 | 68,300 |
| 2025-09-11 | 13,650.00 | 13,800.00 | 13,350.00 | 13,750.00 | 13,750.00 | 90,000 |
| 2025-09-10 | 13,700.00 | 13,700.00 | 13,500.00 | 13,650.00 | 13,650.00 | 119,700 |
| 2025-09-09 | 13,950.00 | 13,950.00 | 13,500.00 | 13,650.00 | 13,650.00 | 151,900 |
| 2025-09-08 | 14,350.00 | 14,350.00 | 13,800.00 | 13,800.00 | 13,800.00 | 223,000 |
| 2025-09-05 | 14,600.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | 315,300 |
| 2025-09-04 | 14,600.00 | 14,900.00 | 14,300.00 | 14,450.00 | 14,450.00 | 199,300 |
| 2025-09-03 | 14,350.00 | 14,500.00 | 14,250.00 | 14,450.00 | 14,450.00 | 115,000 |
| 2025-08-29 | 14,350.00 | 14,550.00 | 14,100.00 | 14,300.00 | 14,300.00 | 183,400 |
| 2025-08-28 | 14,600.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 53,600 |
| 2025-08-27 | 14,300.00 | 14,600.00 | 14,250.00 | 14,300.00 | 14,300.00 | 139,500 |
| 2025-08-26 | 13,800.00 | 14,450.00 | 13,800.00 | 14,450.00 | 14,450.00 | 85,800 |
| 2025-08-25 | 14,500.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | 188,100 |
| 2025-08-22 | 14,500.00 | 14,550.00 | 13,850.00 | 14,150.00 | 14,150.00 | 372,100 |
| 2025-08-21 | 15,050.00 | 15,500.00 | 14,600.00 | 14,700.00 | 14,700.00 | 401,200 |
| 2025-08-20 | 15,700.00 | 15,700.00 | 14,700.00 | 15,000.00 | 15,000.00 | 427,300 |
| 2025-08-19 | 15,600.00 | 16,000.00 | 15,200.00 | 15,650.00 | 15,650.00 | 873,500 |
| 2025-08-18 | 15,250.00 | 15,300.00 | 15,000.00 | 15,200.00 | 15,200.00 | 426,400 |
| 2025-08-15 | 15,250.00 | 15,300.00 | 15,000.00 | 15,000.00 | 15,000.00 | 380,800 |
| 2025-08-14 | 15,500.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | 419,000 |
| 2025-08-13 | 15,650.00 | 16,000.00 | 15,000.00 | 15,500.00 | 15,500.00 | 542,400 |
| 2025-08-12 | 16,150.00 | 16,150.00 | 15,250.00 | 15,600.00 | 15,600.00 | 437,800 |
| 2025-08-11 | 15,550.00 | 16,300.00 | 15,500.00 | 15,900.00 | 15,900.00 | 571,200 |
| 2025-08-08 | 14,850.00 | 15,700.00 | 14,750.00 | 15,450.00 | 15,450.00 | 885,100 |
| 2025-08-07 | 14,650.00 | 14,800.00 | 14,600.00 | 14,750.00 | 14,750.00 | 259,300 |
| 2025-08-06 | 14,600.00 | 14,700.00 | 14,400.00 | 14,700.00 | 14,700.00 | 221,500 |
| 2025-08-05 | 14,900.00 | 15,050.00 | 14,600.00 | 14,600.00 | 14,600.00 | 534,500 |
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.