Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 5,300.00 | 5,400.00 | 5,200.00 | 5,400.00 | 5,400.00 | 24,862 |
| 2024-05-22 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 58,238 |
| 2024-05-21 | 5,500.00 | 5,600.00 | 5,200.00 | 5,400.00 | 5,400.00 | 572,880 |
| 2024-05-20 | 5,300.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 68,975 |
| 2024-05-17 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 1,076,270 |
| 2024-05-16 | 5,400.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 55,204 |
| 2024-05-15 | 5,300.00 | 5,400.00 | 5,000.00 | 5,400.00 | 5,400.00 | 194,515 |
| 2024-05-14 | 5,400.00 | 5,400.00 | 5,000.00 | 5,300.00 | 5,300.00 | 56,439 |
| 2024-05-13 | 5,500.00 | 5,700.00 | 5,100.00 | 5,400.00 | 5,400.00 | 111,832 |
| 2024-05-10 | 5,300.00 | 5,500.00 | 5,000.00 | 5,500.00 | 5,500.00 | 183,420 |
| 2024-05-09 | 4,500.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 1,116,411 |
| 2024-05-08 | 4,300.00 | 4,700.00 | 4,300.00 | 4,600.00 | 4,600.00 | 66,601 |
| 2024-05-07 | 4,200.00 | 4,300.00 | 4,200.00 | 4,300.00 | 4,300.00 | 41,259 |
| 2024-05-06 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 15,500 |
| 2024-05-03 | 4,000.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 200 |
| 2024-05-02 | 4,300.00 | 4,400.00 | 3,900.00 | 4,400.00 | 4,400.00 | 43,000 |
| 2024-04-26 | 4,200.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 48,011 |
| 2024-04-25 | 4,600.00 | 4,600.00 | 4,200.00 | 4,600.00 | 4,600.00 | 36,601 |
| 2024-04-24 | 4,600.00 | 4,600.00 | 4,100.00 | 4,600.00 | 4,600.00 | 95,010 |
| 2024-04-23 | 4,200.00 | 4,600.00 | 4,200.00 | 4,500.00 | 4,500.00 | 69,027 |
| 2024-04-22 | 4,000.00 | 4,400.00 | 3,800.00 | 4,400.00 | 4,400.00 | 234,501 |
| 2024-04-19 | 4,000.00 | 4,300.00 | 3,800.00 | 4,000.00 | 4,000.00 | 45,814 |
| 2024-04-17 | 3,900.00 | 4,000.00 | 3,600.00 | 4,000.00 | 4,000.00 | 78,401 |
| 2024-04-16 | 4,000.00 | 4,000.00 | 3,700.00 | 3,700.00 | 3,700.00 | 58,700 |
| 2024-04-15 | 4,400.00 | 4,500.00 | 4,000.00 | 4,000.00 | 4,000.00 | 143,202 |
| 2024-04-12 | 4,400.00 | 4,500.00 | 4,100.00 | 4,400.00 | 4,400.00 | 92,832 |
| 2024-04-11 | 4,300.00 | 4,400.00 | 4,000.00 | 4,400.00 | 4,400.00 | 179,405 |
| 2024-04-10 | 4,100.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 104,900 |
| 2024-04-09 | 4,000.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 140,813 |
| 2024-04-08 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 110,302 |
| 2024-04-05 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 91,810 |
| 2024-04-04 | 3,900.00 | 4,200.00 | 3,700.00 | 3,800.00 | 3,800.00 | 80,300 |
| 2024-04-03 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 594,818 |
| 2024-04-02 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 103,001 |
| 2024-04-01 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 63,009 |
| 2024-03-29 | 3,500.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 41,400 |
| 2024-03-28 | 3,400.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 105,310 |
| 2024-03-27 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 510 |
| 2024-03-26 | 3,300.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 221,900 |
| 2024-03-25 | 3,500.00 | 3,500.00 | 3,300.00 | 3,500.00 | 3,500.00 | 75,080 |
| 2024-03-22 | 3,500.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 59,100 |
| 2024-03-21 | 3,600.00 | 3,600.00 | 3,400.00 | 3,500.00 | 3,500.00 | 118,500 |
| 2024-03-20 | 3,400.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 138,200 |
| 2024-03-19 | 3,300.00 | 3,500.00 | 3,300.00 | 3,400.00 | 3,400.00 | 151,310 |
| 2024-03-18 | 3,600.00 | 3,600.00 | 3,300.00 | 3,300.00 | 3,300.00 | 436,801 |
| 2024-03-15 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 7,200 |
| 2024-03-14 | 3,600.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 42,819 |
| 2024-03-13 | 3,700.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 13,900 |
| 2024-03-12 | 3,300.00 | 3,600.00 | 3,300.00 | 3,600.00 | 3,600.00 | 150,100 |
| 2024-03-11 | 3,400.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 79,100 |
| 2024-03-08 | 3,500.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 70,300 |
| 2024-03-07 | 3,500.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 106,700 |
| 2024-03-06 | 3,700.00 | 3,700.00 | 3,400.00 | 3,400.00 | 3,400.00 | 129,812 |
| 2024-03-05 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 120,500 |
| 2024-03-04 | 3,900.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 95,700 |
| 2024-03-01 | 3,900.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 143,500 |
| 2024-02-29 | 4,100.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 260,103 |
| 2024-02-28 | 4,000.00 | 4,200.00 | 4,000.00 | 4,100.00 | 4,100.00 | 106,100 |
| 2024-02-27 | 3,800.00 | 4,100.00 | 3,800.00 | 3,900.00 | 3,900.00 | 146,300 |
| 2024-02-26 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 73,400 |
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.