Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 11,500.00 | 11,900.00 | 11,000.00 | 11,900.00 | 11,900.00 | 101,187 |
| 2024-08-14 | 11,800.00 | 11,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 138,106 |
| 2024-08-13 | 11,400.00 | 12,400.00 | 11,400.00 | 11,700.00 | 11,700.00 | 133,771 |
| 2024-08-12 | 10,400.00 | 11,400.00 | 10,400.00 | 11,400.00 | 11,400.00 | 270,261 |
| 2024-08-09 | 10,400.00 | 10,400.00 | 9,700.00 | 10,400.00 | 10,400.00 | 405,583 |
| 2024-08-08 | 11,200.00 | 11,200.00 | 9,500.00 | 9,500.00 | 9,500.00 | 514,631 |
| 2024-08-07 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 247,228 |
| 2024-08-06 | 8,600.00 | 9,300.00 | 8,600.00 | 9,300.00 | 9,300.00 | 441,270 |
| 2024-08-05 | 8,700.00 | 9,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 682,397 |
| 2024-08-02 | 8,100.00 | 8,800.00 | 7,900.00 | 8,800.00 | 8,800.00 | 788,977 |
| 2024-08-01 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 111,904 |
| 2024-07-31 | 8,300.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 229,338 |
| 2024-07-30 | 8,400.00 | 8,400.00 | 7,900.00 | 7,900.00 | 7,900.00 | 327,715 |
| 2024-07-29 | 7,900.00 | 8,500.00 | 7,900.00 | 8,100.00 | 8,100.00 | 169,967 |
| 2024-07-26 | 7,800.00 | 8,200.00 | 7,800.00 | 7,800.00 | 7,800.00 | 18,600 |
| 2024-07-25 | 7,800.00 | 8,200.00 | 7,700.00 | 8,000.00 | 8,000.00 | 33,100 |
| 2024-07-24 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 574,506 |
| 2024-07-23 | 7,800.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 160,903 |
| 2024-07-22 | 7,400.00 | 8,000.00 | 7,100.00 | 8,000.00 | 8,000.00 | 566,006 |
| 2024-07-19 | 7,700.00 | 7,800.00 | 7,400.00 | 7,600.00 | 7,600.00 | 923,314 |
| 2024-07-18 | 8,100.00 | 8,100.00 | 7,700.00 | 7,800.00 | 7,800.00 | 4,403 |
| 2024-07-17 | 8,100.00 | 8,200.00 | 7,300.00 | 8,000.00 | 8,000.00 | 170,707 |
| 2024-07-16 | 8,400.00 | 8,600.00 | 8,100.00 | 8,100.00 | 8,100.00 | 42,670 |
| 2024-07-15 | 7,900.00 | 8,500.00 | 7,900.00 | 8,400.00 | 8,400.00 | 261,590 |
| 2024-07-12 | 7,400.00 | 7,900.00 | 7,200.00 | 7,900.00 | 7,900.00 | 313,139 |
| 2024-07-11 | 7,300.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | 11,241 |
| 2024-07-10 | 7,200.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 191,574 |
| 2024-07-09 | 6,900.00 | 7,300.00 | 6,900.00 | 7,200.00 | 7,200.00 | 120,022 |
| 2024-07-08 | 7,100.00 | 7,200.00 | 7,000.00 | 7,100.00 | 7,100.00 | 70,739 |
| 2024-07-05 | 7,200.00 | 7,200.00 | 6,900.00 | 6,900.00 | 6,900.00 | 485,307 |
| 2024-07-04 | 7,400.00 | 7,400.00 | 6,600.00 | 7,200.00 | 7,200.00 | 53,624 |
| 2024-07-03 | 6,800.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 86,097 |
| 2024-07-02 | 7,300.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 304,745 |
| 2024-07-01 | 7,300.00 | 7,400.00 | 6,800.00 | 7,300.00 | 7,300.00 | 386,210 |
| 2024-06-28 | 7,800.00 | 7,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 594,922 |
| 2024-06-27 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 7,200.00 | 851,446 |
| 2024-06-26 | 7,500.00 | 7,500.00 | 6,700.00 | 6,700.00 | 6,700.00 | 436,981 |
| 2024-06-25 | 7,000.00 | 7,400.00 | 6,600.00 | 7,400.00 | 7,400.00 | 173,782 |
| 2024-06-24 | 6,600.00 | 7,200.00 | 6,600.00 | 7,000.00 | 7,000.00 | 381,662 |
| 2024-06-21 | 6,200.00 | 6,600.00 | 6,100.00 | 6,600.00 | 6,600.00 | 564,798 |
| 2024-06-20 | 5,400.00 | 6,000.00 | 5,400.00 | 6,000.00 | 6,000.00 | 287,726 |
| 2024-06-19 | 5,500.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 68,775 |
| 2024-06-18 | 5,700.00 | 5,700.00 | 5,200.00 | 5,500.00 | 5,500.00 | 74,604 |
| 2024-06-17 | 6,200.00 | 6,200.00 | 5,700.00 | 5,700.00 | 5,700.00 | 51,012 |
| 2024-06-14 | 5,900.00 | 6,500.00 | 5,900.00 | 6,300.00 | 6,300.00 | 640,528 |
| 2024-06-13 | 6,600.00 | 6,600.00 | 6,100.00 | 6,400.00 | 6,400.00 | 1,401,386 |
| 2024-06-12 | 6,100.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 1,035,079 |
| 2024-06-11 | 6,200.00 | 6,300.00 | 5,600.00 | 6,000.00 | 6,000.00 | 111,501 |
| 2024-06-10 | 7,100.00 | 7,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 103,516 |
| 2024-06-07 | 6,600.00 | 7,200.00 | 6,300.00 | 6,800.00 | 6,800.00 | 139,143 |
| 2024-06-06 | 6,000.00 | 6,600.00 | 6,000.00 | 6,600.00 | 6,600.00 | 204,344 |
| 2024-06-05 | 5,900.00 | 6,200.00 | 5,500.00 | 6,000.00 | 6,000.00 | 151,523 |
| 2024-06-04 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 272,142 |
| 2024-06-03 | 5,400.00 | 5,500.00 | 4,800.00 | 5,500.00 | 5,500.00 | 931,802 |
| 2024-05-31 | 5,400.00 | 5,500.00 | 5,200.00 | 5,200.00 | 5,200.00 | 397,300 |
| 2024-05-30 | 5,500.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 10,500 |
| 2024-05-29 | 5,300.00 | 5,700.00 | 5,200.00 | 5,600.00 | 5,600.00 | 1,194,043 |
| 2024-05-28 | 5,300.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 550,547 |
| 2024-05-27 | 5,400.00 | 5,700.00 | 5,300.00 | 5,500.00 | 5,500.00 | 12,400 |
| 2024-05-24 | 5,300.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 173,242 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.