Kien Giang Construction Investment Consultancy Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,220.00 | 5,450.00 | 5,220.00 | 5,390.00 | 5,390.00 | 15,200 |
| 2026-10-16 | 5,400.00 | 5,480.00 | 5,400.00 | 5,450.00 | 5,450.00 | 8,000 |
| 2026-10-15 | 5,400.00 | 5,400.00 | 5,310.00 | 5,370.00 | 5,370.00 | 13,400 |
| 2026-10-14 | 5,300.00 | 5,400.00 | 5,250.00 | 5,400.00 | 5,400.00 | 18,800 |
| 2026-10-13 | 5,400.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1,300 |
| 2026-10-12 | 5,500.00 | 5,500.00 | 5,350.00 | 5,400.00 | 5,400.00 | 6,700 |
| 2026-10-09 | 5,300.00 | 5,400.00 | 5,300.00 | 5,400.00 | 5,400.00 | 7,700 |
| 2026-10-08 | 5,250.00 | 5,500.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1,100 |
| 2026-10-07 | 5,330.00 | 5,350.00 | 5,300.00 | 5,320.00 | 5,320.00 | 13,600 |
| 2026-10-06 | 5,450.00 | 5,450.00 | 5,350.00 | 5,380.00 | 5,380.00 | 8,100 |
| 2026-10-05 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | 6,400 |
| 2026-10-02 | 5,620.00 | 5,620.00 | 5,600.00 | 5,600.00 | 5,600.00 | 24,500 |
| 2026-10-01 | 5,590.00 | 5,600.00 | 5,580.00 | 5,600.00 | 5,600.00 | 3,300 |
| 2026-09-30 | 5,550.00 | 5,600.00 | 5,550.00 | 5,600.00 | 5,600.00 | 10,800 |
| 2026-09-29 | 5,550.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,550.00 | 14,600 |
| 2026-09-28 | 5,800.00 | 5,800.00 | 5,400.00 | 5,550.00 | 5,550.00 | 11,200 |
| 2026-09-25 | 5,610.00 | 5,800.00 | 5,610.00 | 5,780.00 | 5,780.00 | 5,500 |
| 2026-09-24 | 5,660.00 | 5,690.00 | 5,660.00 | 5,690.00 | 5,690.00 | 1,400 |
| 2026-09-23 | 5,650.00 | 5,800.00 | 5,650.00 | 5,660.00 | 5,660.00 | 18,300 |
| 2026-09-22 | 5,610.00 | 5,750.00 | 5,610.00 | 5,650.00 | 5,650.00 | 14,200 |
| 2026-09-21 | 5,800.00 | 5,800.00 | 5,770.00 | 5,780.00 | 5,780.00 | 25,100 |
| 2026-09-18 | 5,800.00 | 5,800.00 | 5,700.00 | 5,780.00 | 5,780.00 | 19,100 |
| 2026-09-17 | 5,780.00 | 5,800.00 | 5,780.00 | 5,800.00 | 5,800.00 | 32,900 |
| 2026-09-16 | 5,700.00 | 5,830.00 | 5,700.00 | 5,750.00 | 5,750.00 | 16,500 |
| 2026-09-15 | 5,570.00 | 5,850.00 | 5,560.00 | 5,850.00 | 5,850.00 | 7,500 |
| 2026-09-14 | 5,600.00 | 5,760.00 | 5,500.00 | 5,600.00 | 5,600.00 | 32,900 |
| 2026-09-11 | 5,610.00 | 5,690.00 | 5,600.00 | 5,600.00 | 5,600.00 | 34,600 |
| 2026-09-10 | 5,840.00 | 5,840.00 | 5,650.00 | 5,730.00 | 5,730.00 | 46,300 |
| 2026-09-09 | 5,730.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,750.00 | 21,400 |
| 2026-09-08 | 5,650.00 | 5,830.00 | 5,650.00 | 5,720.00 | 5,720.00 | 6,100 |
| 2026-09-07 | 5,800.00 | 5,820.00 | 5,760.00 | 5,790.00 | 5,790.00 | 28,000 |
| 2026-09-04 | 5,950.00 | 5,950.00 | 5,830.00 | 5,840.00 | 5,840.00 | 29,500 |
| 2026-09-03 | 5,820.00 | 6,020.00 | 5,820.00 | 5,980.00 | 5,980.00 | 27,300 |
| 2026-08-28 | 5,970.00 | 6,070.00 | 5,900.00 | 5,900.00 | 5,900.00 | 55,800 |
| 2026-08-27 | 6,100.00 | 6,100.00 | 5,920.00 | 6,070.00 | 6,070.00 | 22,100 |
| 2026-08-26 | 6,250.00 | 6,250.00 | 6,050.00 | 6,100.00 | 6,100.00 | 74,600 |
| 2026-08-25 | 6,190.00 | 6,190.00 | 5,900.00 | 6,140.00 | 6,140.00 | 227,600 |
| 2026-08-24 | 5,810.00 | 6,040.00 | 5,610.00 | 5,900.00 | 5,900.00 | 256,400 |
| 2026-08-21 | 5,500.00 | 5,820.00 | 5,500.00 | 5,650.00 | 5,650.00 | 151,700 |
| 2026-08-20 | 5,650.00 | 5,840.00 | 5,650.00 | 5,820.00 | 5,820.00 | 12,000 |
| 2026-08-19 | 5,880.00 | 5,880.00 | 5,730.00 | 5,800.00 | 5,800.00 | 5,200 |
| 2026-08-18 | 5,930.00 | 5,940.00 | 5,800.00 | 5,830.00 | 5,830.00 | 9,700 |
| 2026-08-17 | 5,800.00 | 5,950.00 | 5,800.00 | 5,900.00 | 5,900.00 | 46,100 |
| 2026-08-14 | 5,920.00 | 5,920.00 | 5,790.00 | 5,800.00 | 5,800.00 | 19,800 |
| 2026-08-13 | 5,940.00 | 5,940.00 | 5,870.00 | 5,920.00 | 5,920.00 | 30,300 |
| 2026-08-12 | 5,900.00 | 5,920.00 | 5,810.00 | 5,920.00 | 5,920.00 | 66,300 |
| 2026-08-11 | 5,800.00 | 5,980.00 | 5,800.00 | 5,900.00 | 5,900.00 | 28,600 |
| 2026-08-10 | 6,070.00 | 6,070.00 | 5,850.00 | 5,880.00 | 5,880.00 | 32,600 |
| 2026-08-07 | 5,840.00 | 5,840.00 | 5,700.00 | 5,780.00 | 5,780.00 | 18,800 |
| 2026-08-06 | 5,600.00 | 5,900.00 | 5,510.00 | 5,850.00 | 5,850.00 | 27,200 |
| 2026-08-05 | 5,840.00 | 5,850.00 | 5,720.00 | 5,740.00 | 5,740.00 | 61,400 |
| 2026-08-04 | 5,800.00 | 5,850.00 | 5,780.00 | 5,840.00 | 5,840.00 | 39,600 |
| 2026-08-03 | 5,700.00 | 5,790.00 | 5,700.00 | 5,770.00 | 5,770.00 | 34,400 |
| 2026-07-31 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,700.00 | 18,200 |
| 2026-07-30 | 5,700.00 | 5,900.00 | 5,600.00 | 5,850.00 | 5,850.00 | 49,300 |
| 2026-07-29 | 5,980.00 | 5,980.00 | 5,600.00 | 5,700.00 | 5,700.00 | 36,900 |
| 2026-07-28 | 5,600.00 | 5,950.00 | 5,600.00 | 5,950.00 | 5,950.00 | 14,500 |
| 2026-07-27 | 5,580.00 | 5,850.00 | 5,580.00 | 5,850.00 | 5,850.00 | 90,600 |
| 2026-07-24 | 6,050.00 | 6,440.00 | 5,990.00 | 5,990.00 | 5,990.00 | 16,200 |
| 2026-07-23 | 5,820.00 | 6,530.00 | 5,820.00 | 6,140.00 | 6,140.00 | 26,100 |
Page 1 of 3 · 125 trading daysOlder →
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.