Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 27,211.46 | 27,211.46 | 26,107.42 | 26,626.97 | 20,500.00 | 25,500 |
| 2025-02-10 | 25,977.53 | 27,601.12 | 25,977.53 | 27,211.46 | 20,950.00 | 93,300 |
| 2025-02-07 | 24,159.10 | 25,847.64 | 24,159.10 | 25,847.64 | 19,900.00 | 42,600 |
| 2025-02-06 | 25,133.26 | 25,133.26 | 23,379.78 | 24,159.10 | 18,600.00 | 111,300 |
| 2025-02-05 | 25,652.81 | 25,652.81 | 25,003.37 | 25,133.26 | 19,350.00 | 51,900 |
| 2025-02-04 | 25,587.87 | 25,587.87 | 24,873.48 | 25,068.31 | 19,300.00 | 50,500 |
| 2025-02-03 | 24,678.65 | 25,912.58 | 24,678.65 | 25,068.31 | 19,300.00 | 5,700 |
| 2025-01-24 | 24,938.43 | 25,328.09 | 24,678.65 | 24,678.65 | 19,000.00 | 45,600 |
| 2025-01-23 | 25,328.09 | 25,328.09 | 25,003.37 | 25,328.09 | 19,500.00 | 45,900 |
| 2025-01-22 | 25,912.58 | 25,912.58 | 25,068.31 | 25,068.31 | 19,300.00 | 54,300 |
| 2025-01-21 | 24,808.54 | 25,328.09 | 24,808.54 | 25,068.31 | 19,300.00 | 29,900 |
| 2025-01-20 | 24,873.48 | 25,393.03 | 24,808.54 | 25,393.03 | 19,550.00 | 38,500 |
| 2025-01-17 | 25,198.20 | 25,782.70 | 25,068.31 | 25,068.31 | 19,300.00 | 26,100 |
| 2025-01-16 | 25,068.31 | 25,912.58 | 25,068.31 | 25,198.20 | 19,400.00 | 21,600 |
| 2025-01-15 | 25,003.37 | 25,977.53 | 24,938.43 | 25,977.53 | 20,000.00 | 105,200 |
| 2025-01-14 | 28,185.62 | 28,315.51 | 26,497.08 | 26,497.08 | 20,400.00 | 11,700 |
| 2025-01-13 | 28,315.51 | 28,445.39 | 28,185.62 | 28,185.62 | 21,700.00 | 9,000 |
| 2025-01-10 | 27,666.07 | 28,964.94 | 27,666.07 | 28,250.56 | 21,750.00 | 86,300 |
| 2025-01-09 | 29,094.83 | 29,224.72 | 27,925.84 | 28,835.06 | 22,200.00 | 18,200 |
| 2025-01-08 | 29,094.83 | 29,094.83 | 28,835.06 | 28,964.94 | 22,300.00 | 11,000 |
| 2025-01-07 | 29,094.83 | 29,159.78 | 28,575.28 | 29,094.83 | 22,400.00 | 57,900 |
| 2025-01-06 | 28,640.22 | 29,289.66 | 28,575.28 | 29,224.72 | 22,500.00 | 2,900 |
| 2025-01-03 | 28,964.94 | 29,354.61 | 28,575.28 | 29,289.66 | 22,550.00 | 6,500 |
| 2025-01-02 | 29,874.16 | 29,874.16 | 28,575.28 | 29,419.55 | 22,650.00 | 5,100 |
| 2024-12-31 | 29,614.38 | 29,614.38 | 28,055.73 | 29,354.61 | 22,600.00 | 2,100 |
| 2024-12-30 | 28,964.94 | 29,484.49 | 28,964.94 | 29,419.55 | 22,650.00 | 3,100 |
| 2024-12-27 | 29,614.38 | 29,679.33 | 29,094.83 | 29,614.38 | 22,800.00 | 64,500 |
| 2024-12-26 | 29,029.89 | 29,614.38 | 28,835.06 | 29,614.38 | 22,800.00 | 12,000 |
| 2024-12-25 | 29,549.44 | 29,874.16 | 29,354.61 | 29,744.27 | 22,900.00 | 5,100 |
| 2024-12-24 | 28,575.28 | 29,874.16 | 28,575.28 | 29,549.44 | 22,750.00 | 3,900 |
| 2024-12-23 | 29,874.16 | 29,874.16 | 28,705.17 | 29,614.38 | 22,800.00 | 8,600 |
| 2024-12-20 | 29,029.89 | 29,679.33 | 28,964.94 | 29,614.38 | 22,800.00 | 13,900 |
| 2024-12-19 | 28,575.28 | 29,094.83 | 28,575.28 | 29,094.83 | 22,400.00 | 6,700 |
| 2024-12-18 | 29,224.72 | 29,224.72 | 28,445.39 | 29,094.83 | 22,400.00 | 9,000 |
| 2024-12-17 | 28,835.06 | 29,224.72 | 28,835.06 | 29,224.72 | 22,500.00 | 3,600 |
| 2024-12-16 | 27,666.07 | 29,354.61 | 27,666.07 | 29,224.72 | 22,500.00 | 41,100 |
| 2024-12-13 | 29,289.66 | 29,679.33 | 28,835.06 | 28,835.06 | 22,200.00 | 12,000 |
| 2024-12-12 | 30,393.71 | 30,393.71 | 29,224.72 | 29,614.38 | 22,800.00 | 21,000 |
| 2024-12-11 | 31,043.15 | 31,043.15 | 29,289.66 | 30,393.71 | 23,400.00 | 4,700 |
| 2024-12-10 | 29,419.55 | 29,614.38 | 29,224.72 | 29,614.38 | 22,800.00 | 21,700 |
| 2024-12-09 | 29,744.27 | 29,809.21 | 29,224.72 | 29,679.33 | 22,850.00 | 55,800 |
| 2024-12-06 | 31,497.75 | 31,497.75 | 29,809.21 | 29,809.21 | 22,950.00 | 21,600 |
| 2024-12-05 | 29,224.72 | 29,874.16 | 29,224.72 | 29,874.16 | 23,000.00 | 13,200 |
| 2024-12-04 | 28,900.00 | 29,874.16 | 28,900.00 | 29,874.16 | 23,000.00 | 16,100 |
| 2024-12-03 | 29,744.27 | 29,809.21 | 29,484.49 | 29,809.21 | 22,950.00 | 31,100 |
| 2024-12-02 | 29,484.49 | 29,809.21 | 29,484.49 | 29,744.27 | 22,900.00 | 13,700 |
| 2024-11-29 | 29,354.61 | 30,133.93 | 29,354.61 | 29,679.33 | 22,850.00 | 11,800 |
| 2024-11-28 | 30,263.82 | 30,263.82 | 29,484.49 | 29,679.33 | 22,850.00 | 16,400 |
| 2024-11-27 | 29,224.72 | 30,913.26 | 29,224.72 | 29,939.10 | 23,050.00 | 9,500 |
| 2024-11-26 | 28,770.11 | 30,068.99 | 28,770.11 | 29,744.27 | 22,900.00 | 44,600 |
| 2024-11-25 | 29,874.16 | 30,913.26 | 29,419.55 | 29,809.21 | 22,950.00 | 25,400 |
| 2024-11-22 | 31,627.64 | 31,627.64 | 30,068.99 | 30,068.99 | 23,150.00 | 3,200 |
| 2024-11-21 | 29,354.61 | 31,692.58 | 29,354.61 | 31,497.75 | 24,250.00 | 20,700 |
| 2024-11-20 | 30,978.20 | 32,017.30 | 30,653.48 | 30,978.20 | 23,850.00 | 26,600 |
| 2024-11-19 | 32,406.97 | 32,471.91 | 31,692.58 | 31,692.58 | 24,400.00 | 11,800 |
| 2024-11-18 | 31,822.47 | 32,471.91 | 31,432.81 | 32,471.91 | 25,000.00 | 43,000 |
| 2024-11-15 | 32,212.13 | 32,471.91 | 31,692.58 | 32,471.91 | 25,000.00 | 40,600 |
| 2024-11-14 | 31,822.47 | 32,471.91 | 31,562.70 | 32,212.13 | 24,800.00 | 5,800 |
| 2024-11-13 | 32,342.02 | 32,471.91 | 31,562.70 | 32,471.91 | 25,000.00 | 1,900 |
| 2024-11-12 | 31,822.47 | 31,952.36 | 31,432.81 | 31,822.47 | 24,500.00 | 14,900 |
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.