Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 15,000.00 | 15,300.00 | 14,700.00 | 14,800.00 | 14,800.00 | 253,800 |
| 2025-08-01 | 15,000.00 | 15,600.00 | 14,900.00 | 15,100.00 | 15,100.00 | 411,500 |
| 2025-07-31 | 14,300.00 | 15,050.00 | 14,100.00 | 15,000.00 | 15,000.00 | 478,100 |
| 2025-07-30 | 14,100.00 | 14,400.00 | 14,000.00 | 14,100.00 | 14,100.00 | 256,300 |
| 2025-07-29 | 15,000.00 | 15,150.00 | 14,100.00 | 14,100.00 | 14,100.00 | 457,900 |
| 2025-07-28 | 14,450.00 | 15,450.00 | 14,450.00 | 15,000.00 | 15,000.00 | 696,100 |
| 2025-07-25 | 14,450.00 | 14,450.00 | 14,200.00 | 14,450.00 | 14,450.00 | 337,500 |
| 2025-07-24 | 14,450.00 | 14,550.00 | 14,000.00 | 14,200.00 | 14,200.00 | 189,500 |
| 2025-07-23 | 15,100.00 | 15,100.00 | 14,300.00 | 14,450.00 | 14,450.00 | 306,900 |
| 2025-07-22 | 14,300.00 | 14,450.00 | 14,050.00 | 14,200.00 | 14,200.00 | 211,300 |
| 2025-07-21 | 14,800.00 | 14,800.00 | 14,250.00 | 14,300.00 | 14,300.00 | 370,400 |
| 2025-07-18 | 15,100.00 | 15,200.00 | 14,450.00 | 14,600.00 | 14,600.00 | 417,400 |
| 2025-07-17 | 15,300.00 | 15,350.00 | 14,750.00 | 14,800.00 | 14,800.00 | 637,200 |
| 2025-07-16 | 13,800.00 | 14,750.00 | 13,500.00 | 14,750.00 | 14,750.00 | 761,500 |
| 2025-07-15 | 14,050.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 189,100 |
| 2025-07-14 | 14,050.00 | 14,050.00 | 13,500.00 | 13,950.00 | 13,950.00 | 226,900 |
| 2025-07-11 | 14,000.00 | 14,100.00 | 13,700.00 | 13,800.00 | 13,800.00 | 165,700 |
| 2025-07-10 | 13,800.00 | 14,300.00 | 13,800.00 | 14,000.00 | 14,000.00 | 385,800 |
| 2025-07-09 | 13,700.00 | 13,750.00 | 13,500.00 | 13,700.00 | 13,700.00 | 179,900 |
| 2025-07-08 | 13,500.00 | 13,750.00 | 13,500.00 | 13,550.00 | 13,550.00 | 144,500 |
| 2025-07-07 | 13,450.00 | 13,700.00 | 13,350.00 | 13,500.00 | 13,500.00 | 101,700 |
| 2025-07-04 | 13,350.00 | 13,550.00 | 13,350.00 | 13,450.00 | 13,450.00 | 112,500 |
| 2025-07-03 | 13,500.00 | 13,500.00 | 13,300.00 | 13,350.00 | 13,350.00 | 82,300 |
| 2025-07-02 | 13,450.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | 111,900 |
| 2025-07-01 | 13,450.00 | 13,700.00 | 13,400.00 | 13,450.00 | 13,450.00 | 63,600 |
| 2025-06-30 | 13,300.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | 82,000 |
| 2025-06-27 | 12,800.00 | 13,600.00 | 12,800.00 | 13,250.00 | 13,250.00 | 115,100 |
| 2025-06-26 | 13,400.00 | 13,500.00 | 13,200.00 | 13,300.00 | 13,300.00 | 64,900 |
| 2025-06-25 | 13,600.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | 103,300 |
| 2025-06-24 | 13,750.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | 155,000 |
| 2025-06-23 | 13,650.00 | 13,800.00 | 13,450.00 | 13,700.00 | 13,700.00 | 90,400 |
| 2025-06-20 | 13,950.00 | 13,950.00 | 13,650.00 | 13,650.00 | 13,650.00 | 66,200 |
| 2025-06-19 | 13,900.00 | 14,000.00 | 13,700.00 | 13,850.00 | 13,850.00 | 66,800 |
| 2025-06-18 | 13,900.00 | 14,100.00 | 13,700.00 | 13,900.00 | 13,900.00 | 57,800 |
| 2025-06-17 | 13,750.00 | 14,400.00 | 13,750.00 | 13,900.00 | 13,900.00 | 101,800 |
| 2025-06-16 | 13,700.00 | 13,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | 81,100 |
| 2025-06-13 | 13,800.00 | 13,800.00 | 13,600.00 | 13,700.00 | 13,700.00 | 54,100 |
| 2025-06-12 | 13,700.00 | 13,800.00 | 13,500.00 | 13,750.00 | 13,750.00 | 69,100 |
| 2025-06-11 | 13,750.00 | 13,800.00 | 13,500.00 | 13,700.00 | 13,700.00 | 73,800 |
| 2025-06-10 | 13,850.00 | 14,000.00 | 13,850.00 | 13,850.00 | 13,850.00 | 62,400 |
| 2025-06-09 | 13,800.00 | 14,000.00 | 13,750.00 | 13,800.00 | 13,800.00 | 80,200 |
| 2025-06-06 | 14,100.00 | 14,100.00 | 13,800.00 | 13,850.00 | 13,850.00 | 84,400 |
| 2025-06-05 | 14,000.00 | 14,400.00 | 13,900.00 | 14,100.00 | 14,100.00 | 153,100 |
| 2025-06-04 | 14,250.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 226,200 |
| 2025-06-03 | 14,800.00 | 14,800.00 | 14,200.00 | 14,250.00 | 14,250.00 | 238,200 |
| 2025-06-02 | 14,100.00 | 15,000.00 | 14,100.00 | 14,450.00 | 14,450.00 | 158,000 |
| 2025-05-30 | 14,250.00 | 14,250.00 | 13,850.00 | 14,100.00 | 14,100.00 | 106,800 |
| 2025-05-29 | 14,100.00 | 14,600.00 | 14,100.00 | 14,250.00 | 14,250.00 | 116,500 |
| 2025-05-28 | 14,700.00 | 14,700.00 | 13,600.00 | 14,000.00 | 14,000.00 | 202,100 |
| 2025-05-27 | 15,400.00 | 15,400.00 | 14,450.00 | 14,600.00 | 14,600.00 | 217,300 |
| 2025-05-26 | 14,100.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 506,900 |
| 2025-05-23 | 12,950.00 | 13,500.00 | 12,950.00 | 13,500.00 | 13,500.00 | 190,400 |
| 2025-05-22 | 12,400.00 | 12,800.00 | 12,400.00 | 12,650.00 | 12,650.00 | 20,500 |
| 2025-05-21 | 12,800.00 | 13,000.00 | 12,500.00 | 12,900.00 | 12,900.00 | 101,100 |
| 2025-05-20 | 13,000.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 30,700 |
| 2025-05-19 | 13,150.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | 64,800 |
| 2025-05-16 | 13,200.00 | 13,400.00 | 13,050.00 | 13,200.00 | 13,200.00 | 39,400 |
| 2025-05-15 | 13,300.00 | 13,300.00 | 13,150.00 | 13,200.00 | 13,200.00 | 57,800 |
| 2025-05-14 | 13,450.00 | 13,450.00 | 13,150.00 | 13,200.00 | 13,200.00 | 59,800 |
| 2025-05-13 | 13,400.00 | 13,450.00 | 13,200.00 | 13,300.00 | 13,300.00 | 21,000 |
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.