Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 32,406.97 | 32,406.97 | 31,822.47 | 31,822.47 | 24,500.00 | 29,100 |
| 2024-11-08 | 33,381.12 | 33,381.12 | 32,342.02 | 32,471.91 | 25,000.00 | 28,400 |
| 2024-11-07 | 32,601.80 | 32,991.46 | 32,471.91 | 32,926.52 | 25,350.00 | 1,300 |
| 2024-11-06 | 32,471.91 | 32,601.80 | 32,471.91 | 32,601.80 | 25,100.00 | 9,100 |
| 2024-11-05 | 33,186.29 | 33,186.29 | 32,342.02 | 32,342.02 | 24,900.00 | 27,200 |
| 2024-11-04 | 34,420.22 | 34,550.11 | 33,121.35 | 33,705.84 | 25,950.00 | 17,100 |
| 2024-11-01 | 34,550.11 | 34,550.11 | 33,575.96 | 34,420.22 | 26,500.00 | 28,900 |
| 2024-10-31 | 31,432.81 | 34,550.11 | 31,432.81 | 34,550.11 | 26,600.00 | 111,000 |
| 2024-10-30 | 32,212.13 | 32,471.91 | 31,432.81 | 32,471.91 | 25,000.00 | 32,900 |
| 2024-10-29 | 31,432.81 | 32,731.69 | 31,432.81 | 32,731.69 | 25,200.00 | 30,300 |
| 2024-10-28 | 30,783.37 | 32,731.69 | 30,783.37 | 32,342.02 | 24,900.00 | 22,700 |
| 2024-10-25 | 32,212.13 | 32,406.97 | 31,692.58 | 31,887.42 | 24,550.00 | 28,500 |
| 2024-10-24 | 32,991.46 | 32,991.46 | 31,627.64 | 32,861.57 | 25,300.00 | 5,500 |
| 2024-10-23 | 32,991.46 | 33,121.35 | 31,562.70 | 32,342.02 | 24,900.00 | 12,500 |
| 2024-10-22 | 32,277.08 | 33,251.24 | 31,237.98 | 33,121.35 | 25,500.00 | 69,000 |
| 2024-10-21 | 32,991.46 | 33,446.07 | 32,017.30 | 33,381.12 | 25,700.00 | 71,300 |
| 2024-10-18 | 35,004.72 | 35,004.72 | 33,511.01 | 33,511.01 | 25,800.00 | 181,300 |
| 2024-10-17 | 34,030.56 | 34,160.45 | 33,770.79 | 34,095.51 | 26,250.00 | 384,500 |
| 2024-10-16 | 33,965.62 | 34,030.56 | 33,770.79 | 34,030.56 | 26,200.00 | 18,900 |
| 2024-10-15 | 34,420.22 | 34,420.22 | 33,835.73 | 34,030.56 | 26,200.00 | 384,500 |
| 2024-10-14 | 34,680.00 | 34,939.78 | 34,030.56 | 34,160.45 | 26,300.00 | 419,700 |
| 2024-10-11 | 34,420.22 | 34,550.11 | 33,900.67 | 34,550.11 | 26,600.00 | 449,800 |
| 2024-10-10 | 34,550.11 | 35,719.10 | 33,835.73 | 34,355.28 | 26,450.00 | 475,300 |
| 2024-10-09 | 34,355.28 | 34,680.00 | 34,160.45 | 34,420.22 | 26,500.00 | 357,700 |
| 2024-10-08 | 34,420.22 | 34,680.00 | 34,030.56 | 34,355.28 | 26,450.00 | 361,600 |
| 2024-10-07 | 34,420.22 | 34,809.89 | 34,030.56 | 34,420.22 | 26,500.00 | 625,400 |
| 2024-10-04 | 34,290.34 | 34,550.11 | 34,290.34 | 34,420.22 | 26,500.00 | 400,600 |
| 2024-10-03 | 33,835.73 | 34,420.22 | 33,835.73 | 34,290.34 | 26,400.00 | 168,500 |
| 2024-10-02 | 35,004.72 | 35,069.66 | 34,290.34 | 34,550.11 | 26,600.00 | 562,800 |
| 2024-10-01 | 34,550.11 | 35,524.27 | 34,550.11 | 35,069.66 | 27,000.00 | 583,800 |
| 2024-09-30 | 35,199.55 | 35,264.49 | 34,939.78 | 35,199.55 | 27,100.00 | 628,800 |
| 2024-09-27 | 35,069.66 | 35,264.49 | 35,004.72 | 35,199.55 | 27,100.00 | 650,500 |
| 2024-09-26 | 35,848.99 | 36,043.82 | 35,069.66 | 35,069.66 | 27,000.00 | 1,034,700 |
| 2024-09-25 | 34,939.78 | 35,913.93 | 34,939.78 | 35,719.10 | 27,500.00 | 787,200 |
| 2024-09-24 | 34,809.89 | 34,939.78 | 34,744.94 | 34,939.78 | 26,900.00 | 425,600 |
| 2024-09-23 | 34,550.11 | 34,939.78 | 34,550.11 | 34,744.94 | 26,750.00 | 723,400 |
| 2024-09-20 | 34,420.22 | 34,680.00 | 34,420.22 | 34,615.06 | 26,650.00 | 851,900 |
| 2024-09-19 | 33,381.12 | 34,355.28 | 33,381.12 | 34,355.28 | 26,450.00 | 882,300 |
| 2024-09-18 | 34,030.56 | 34,030.56 | 33,316.18 | 33,316.18 | 25,650.00 | 168,500 |
| 2024-09-17 | 32,536.85 | 33,316.18 | 32,536.85 | 33,316.18 | 25,650.00 | 340,500 |
| 2024-09-16 | 32,277.08 | 32,471.91 | 32,212.13 | 32,342.02 | 24,900.00 | 178,000 |
| 2024-09-13 | 32,991.46 | 32,991.46 | 32,147.19 | 32,471.91 | 25,000.00 | 237,500 |
| 2024-09-12 | 33,381.12 | 33,381.12 | 32,406.97 | 32,471.91 | 25,000.00 | 213,100 |
| 2024-09-11 | 32,471.91 | 32,471.91 | 32,212.13 | 32,471.91 | 25,000.00 | 172,600 |
| 2024-09-10 | 32,342.02 | 32,601.80 | 32,212.13 | 32,471.91 | 25,000.00 | 185,200 |
| 2024-09-09 | 32,991.46 | 32,991.46 | 32,471.91 | 32,601.80 | 25,100.00 | 160,200 |
| 2024-09-06 | 32,471.91 | 32,666.74 | 32,471.91 | 32,601.80 | 25,100.00 | 176,400 |
| 2024-09-05 | 32,471.91 | 32,601.80 | 32,471.91 | 32,471.91 | 25,000.00 | 185,600 |
| 2024-09-04 | 32,731.69 | 32,731.69 | 32,471.91 | 32,536.85 | 25,050.00 | 223,400 |
| 2024-08-30 | 32,147.19 | 32,861.57 | 32,147.19 | 32,601.80 | 25,100.00 | 238,300 |
| 2024-08-29 | 32,471.91 | 32,601.80 | 32,406.97 | 32,471.91 | 25,000.00 | 250,600 |
| 2024-08-28 | 32,666.74 | 32,731.69 | 32,342.02 | 32,471.91 | 25,000.00 | 327,300 |
| 2024-08-27 | 32,471.91 | 32,861.57 | 32,406.97 | 32,601.80 | 25,100.00 | 265,000 |
| 2024-08-26 | 32,666.74 | 32,991.46 | 32,666.74 | 32,861.57 | 25,300.00 | 275,800 |
| 2024-08-23 | 32,861.57 | 33,121.35 | 32,731.69 | 32,926.52 | 25,350.00 | 248,800 |
| 2024-08-22 | 32,861.57 | 33,251.24 | 32,796.63 | 32,861.57 | 25,300.00 | 247,200 |
| 2024-08-21 | 33,121.35 | 33,121.35 | 32,601.80 | 32,861.57 | 25,300.00 | 303,500 |
| 2024-08-20 | 33,121.35 | 33,121.35 | 32,666.74 | 32,796.63 | 25,250.00 | 271,400 |
| 2024-08-19 | 33,251.24 | 33,251.24 | 31,887.42 | 32,731.69 | 25,200.00 | 383,800 |
| 2024-08-16 | 31,173.03 | 32,471.91 | 31,108.09 | 32,471.91 | 25,000.00 | 250,300 |
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.