Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13,400.00 | 13,600.00 | 13,350.00 | 13,400.00 | 13,400.00 | 26,500 |
| 2025-05-09 | 13,800.00 | 13,800.00 | 13,350.00 | 13,400.00 | 13,400.00 | 77,100 |
| 2025-05-08 | 13,650.00 | 13,800.00 | 13,500.00 | 13,800.00 | 13,800.00 | 42,100 |
| 2025-05-07 | 13,350.00 | 13,850.00 | 13,350.00 | 13,650.00 | 13,650.00 | 45,400 |
| 2025-05-06 | 14,000.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | 38,600 |
| 2025-05-05 | 13,100.00 | 14,000.00 | 13,100.00 | 14,000.00 | 14,000.00 | 56,800 |
| 2025-04-29 | 12,857.25 | 13,473.17 | 12,857.25 | 13,088.22 | 13,088.22 | 104,299 |
| 2025-04-28 | 13,473.17 | 13,781.13 | 13,396.18 | 13,473.17 | 13,473.17 | 106,118 |
| 2025-04-25 | 17,100.00 | 17,100.00 | 16,600.00 | 17,100.00 | 17,100.00 | 62,600 |
| 2025-04-24 | 16,300.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | 13,900 |
| 2025-04-23 | 15,850.00 | 16,200.00 | 15,800.00 | 16,050.00 | 16,050.00 | 30,600 |
| 2025-04-22 | 16,300.00 | 16,550.00 | 15,500.00 | 15,800.00 | 15,800.00 | 36,100 |
| 2025-04-21 | 17,100.00 | 17,100.00 | 16,100.00 | 16,200.00 | 16,200.00 | 34,300 |
| 2025-04-18 | 16,300.00 | 16,850.00 | 15,800.00 | 16,200.00 | 16,200.00 | 15,800 |
| 2025-04-17 | 16,700.00 | 16,700.00 | 15,400.00 | 16,200.00 | 16,200.00 | 14,500 |
| 2025-04-16 | 22,470.56 | 22,600.45 | 21,431.46 | 21,431.46 | 16,500.00 | 36,500 |
| 2025-04-15 | 22,080.90 | 22,405.62 | 22,015.96 | 22,405.62 | 17,250.00 | 93,900 |
| 2025-04-14 | 20,976.85 | 20,976.85 | 20,911.91 | 20,976.85 | 16,150.00 | 35,800 |
| 2025-04-11 | 20,522.25 | 20,522.25 | 19,223.37 | 19,613.03 | 15,100.00 | 219,100 |
| 2025-04-10 | 19,353.26 | 19,353.26 | 19,353.26 | 19,353.26 | 14,900.00 | 3,300 |
| 2025-04-09 | 18,119.33 | 18,833.71 | 18,119.33 | 18,119.33 | 13,950.00 | 132,300 |
| 2025-04-08 | 20,911.91 | 20,911.91 | 19,483.15 | 19,483.15 | 15,000.00 | 47,700 |
| 2025-04-04 | 20,911.91 | 22,080.90 | 20,911.91 | 20,911.91 | 16,100.00 | 68,100 |
| 2025-04-03 | 23,899.33 | 23,899.33 | 22,470.56 | 22,470.56 | 17,300.00 | 129,500 |
| 2025-04-02 | 24,938.43 | 24,938.43 | 24,094.16 | 24,159.10 | 18,600.00 | 82,300 |
| 2025-04-01 | 25,328.09 | 25,328.09 | 24,224.04 | 24,548.76 | 18,900.00 | 126,800 |
| 2025-03-31 | 25,003.37 | 25,198.20 | 24,418.88 | 24,548.76 | 18,900.00 | 48,600 |
| 2025-03-28 | 25,198.20 | 25,198.20 | 24,678.65 | 25,003.37 | 19,250.00 | 25,000 |
| 2025-03-27 | 24,808.54 | 25,198.20 | 24,678.65 | 25,198.20 | 19,400.00 | 47,000 |
| 2025-03-26 | 25,328.09 | 25,847.64 | 25,198.20 | 25,198.20 | 19,400.00 | 27,700 |
| 2025-03-25 | 25,912.58 | 25,977.53 | 25,263.15 | 25,263.15 | 19,450.00 | 104,700 |
| 2025-03-24 | 25,847.64 | 25,977.53 | 25,717.75 | 25,912.58 | 19,950.00 | 20,500 |
| 2025-03-21 | 25,717.75 | 27,276.40 | 25,717.75 | 25,977.53 | 20,000.00 | 267,800 |
| 2025-03-20 | 25,782.70 | 26,107.42 | 25,587.87 | 25,587.87 | 19,700.00 | 76,300 |
| 2025-03-19 | 25,977.53 | 25,977.53 | 25,717.75 | 25,782.70 | 19,850.00 | 57,000 |
| 2025-03-18 | 26,107.42 | 26,107.42 | 25,847.64 | 25,847.64 | 19,900.00 | 68,200 |
| 2025-03-17 | 25,847.64 | 26,107.42 | 25,847.64 | 26,042.47 | 20,050.00 | 33,300 |
| 2025-03-14 | 25,847.64 | 25,912.58 | 25,587.87 | 25,717.75 | 19,800.00 | 35,200 |
| 2025-03-13 | 25,912.58 | 25,977.53 | 25,782.70 | 25,912.58 | 19,950.00 | 47,100 |
| 2025-03-12 | 25,977.53 | 26,107.42 | 25,847.64 | 25,912.58 | 19,950.00 | 16,700 |
| 2025-03-11 | 25,457.98 | 26,107.42 | 25,457.98 | 25,977.53 | 20,000.00 | 36,200 |
| 2025-03-10 | 26,042.47 | 26,497.08 | 25,847.64 | 26,042.47 | 20,050.00 | 52,000 |
| 2025-03-07 | 25,847.64 | 26,367.19 | 25,847.64 | 26,107.42 | 20,100.00 | 88,400 |
| 2025-03-06 | 25,977.53 | 26,107.42 | 25,847.64 | 25,847.64 | 19,900.00 | 40,100 |
| 2025-03-05 | 26,237.30 | 26,237.30 | 25,912.58 | 25,912.58 | 19,950.00 | 40,000 |
| 2025-03-04 | 26,626.97 | 26,626.97 | 25,847.64 | 25,977.53 | 20,000.00 | 40,200 |
| 2025-03-03 | 26,626.97 | 26,626.97 | 26,107.42 | 26,107.42 | 20,100.00 | 41,700 |
| 2025-02-28 | 26,302.25 | 27,925.84 | 26,107.42 | 26,626.97 | 20,500.00 | 52,900 |
| 2025-02-27 | 26,042.47 | 26,626.97 | 26,042.47 | 26,562.02 | 20,450.00 | 28,300 |
| 2025-02-26 | 26,626.97 | 26,626.97 | 25,977.53 | 25,977.53 | 20,000.00 | 25,300 |
| 2025-02-25 | 27,146.52 | 27,211.46 | 26,237.30 | 26,626.97 | 20,500.00 | 44,300 |
| 2025-02-24 | 27,666.07 | 27,666.07 | 26,367.19 | 26,626.97 | 20,500.00 | 78,800 |
| 2025-02-21 | 27,276.40 | 27,666.07 | 27,276.40 | 27,666.07 | 21,300.00 | 11,200 |
| 2025-02-20 | 27,925.84 | 27,925.84 | 27,211.46 | 27,795.96 | 21,400.00 | 19,600 |
| 2025-02-19 | 27,016.63 | 27,990.79 | 27,016.63 | 27,471.24 | 21,150.00 | 36,700 |
| 2025-02-18 | 27,406.29 | 27,925.84 | 26,626.97 | 27,925.84 | 21,500.00 | 10,000 |
| 2025-02-17 | 28,900.00 | 28,900.00 | 27,276.40 | 27,406.29 | 21,100.00 | 47,900 |
| 2025-02-14 | 27,406.29 | 27,406.29 | 26,107.42 | 27,016.63 | 20,800.00 | 16,200 |
| 2025-02-13 | 25,782.70 | 26,821.80 | 25,782.70 | 26,821.80 | 20,650.00 | 24,900 |
| 2025-02-12 | 26,626.97 | 26,691.91 | 25,717.75 | 26,626.97 | 20,500.00 | 8,200 |
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.