Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 4,800.00 | 4,800.00 | 4,400.00 | 4,600.00 | 4,600.00 | 181,800 |
| 2023-11-22 | 4,400.00 | 4,800.00 | 4,200.00 | 4,800.00 | 4,800.00 | 239,900 |
| 2023-11-21 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 127,809 |
| 2023-11-20 | 4,300.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 138,600 |
| 2023-11-17 | 4,500.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 177,300 |
| 2023-11-16 | 4,600.00 | 4,600.00 | 4,400.00 | 4,600.00 | 4,600.00 | 126,020 |
| 2023-11-15 | 4,600.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 155,101 |
| 2023-11-14 | 4,400.00 | 4,700.00 | 4,200.00 | 4,600.00 | 4,600.00 | 128,002 |
| 2023-11-13 | 4,500.00 | 4,600.00 | 4,200.00 | 4,300.00 | 4,300.00 | 227,402 |
| 2023-11-10 | 4,700.00 | 4,800.00 | 4,400.00 | 4,500.00 | 4,500.00 | 122,200 |
| 2023-11-09 | 4,700.00 | 4,800.00 | 4,300.00 | 4,800.00 | 4,800.00 | 159,000 |
| 2023-11-08 | 4,300.00 | 4,600.00 | 4,100.00 | 4,600.00 | 4,600.00 | 166,528 |
| 2023-11-07 | 4,400.00 | 4,400.00 | 4,200.00 | 4,300.00 | 4,300.00 | 122,721 |
| 2023-11-06 | 4,700.00 | 4,800.00 | 4,200.00 | 4,400.00 | 4,400.00 | 153,500 |
| 2023-11-03 | 4,900.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,600.00 | 210,363 |
| 2023-11-02 | 4,500.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 193,200 |
| 2023-11-01 | 4,400.00 | 4,600.00 | 4,000.00 | 4,500.00 | 4,500.00 | 678,000 |
| 2023-10-31 | 4,200.00 | 4,500.00 | 4,000.00 | 4,400.00 | 4,400.00 | 217,000 |
| 2023-10-30 | 4,500.00 | 4,500.00 | 4,200.00 | 4,300.00 | 4,300.00 | 113,800 |
| 2023-10-27 | 4,400.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 130,800 |
| 2023-10-26 | 4,500.00 | 4,600.00 | 4,200.00 | 4,400.00 | 4,400.00 | 76,909 |
| 2023-10-25 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 124,050 |
| 2023-10-24 | 4,600.00 | 4,700.00 | 4,500.00 | 4,600.00 | 4,600.00 | 149,121 |
| 2023-10-23 | 4,200.00 | 4,600.00 | 4,100.00 | 4,500.00 | 4,500.00 | 138,220 |
| 2023-10-20 | 4,400.00 | 4,600.00 | 4,300.00 | 4,300.00 | 4,300.00 | 120,600 |
| 2023-10-19 | 4,800.00 | 4,900.00 | 4,400.00 | 4,600.00 | 4,600.00 | 126,100 |
| 2023-10-18 | 4,800.00 | 4,900.00 | 4,400.00 | 4,800.00 | 4,800.00 | 174,600 |
| 2023-10-17 | 4,900.00 | 5,100.00 | 4,500.00 | 4,800.00 | 4,800.00 | 200,700 |
| 2023-10-16 | 5,000.00 | 5,300.00 | 4,600.00 | 4,900.00 | 4,900.00 | 114,207 |
| 2023-10-13 | 5,100.00 | 5,400.00 | 4,600.00 | 5,100.00 | 5,100.00 | 125,000 |
| 2023-10-12 | 4,800.00 | 5,200.00 | 4,600.00 | 5,100.00 | 5,100.00 | 190,900 |
| 2023-10-11 | 4,800.00 | 5,000.00 | 4,600.00 | 5,000.00 | 5,000.00 | 126,706 |
| 2023-10-10 | 4,600.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 103,820 |
| 2023-10-09 | 4,600.00 | 4,800.00 | 4,200.00 | 4,500.00 | 4,500.00 | 149,390 |
| 2023-10-06 | 4,500.00 | 4,500.00 | 4,100.00 | 4,500.00 | 4,500.00 | 105,100 |
| 2023-10-05 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 145,600 |
| 2023-10-04 | 4,700.00 | 4,800.00 | 4,500.00 | 4,700.00 | 4,700.00 | 98,400 |
| 2023-10-03 | 4,800.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 105,000 |
| 2023-10-02 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 108,000 |
| 2023-09-29 | 4,500.00 | 4,900.00 | 4,400.00 | 4,900.00 | 4,900.00 | 146,000 |
| 2023-09-28 | 4,600.00 | 4,700.00 | 4,500.00 | 4,500.00 | 4,500.00 | 120,500 |
| 2023-09-27 | 4,300.00 | 4,700.00 | 4,300.00 | 4,700.00 | 4,700.00 | 148,300 |
| 2023-09-26 | 4,100.00 | 4,500.00 | 4,100.00 | 4,300.00 | 4,300.00 | 91,800 |
| 2023-09-25 | 4,600.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 112,600 |
| 2023-09-22 | 4,600.00 | 4,600.00 | 4,400.00 | 4,400.00 | 4,400.00 | 143,460 |
| 2023-09-21 | 4,800.00 | 4,800.00 | 4,600.00 | 4,700.00 | 4,700.00 | 141,223 |
| 2023-09-20 | 4,600.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 113,100 |
| 2023-09-19 | 4,500.00 | 4,700.00 | 4,200.00 | 4,600.00 | 4,600.00 | 139,603 |
| 2023-09-18 | 4,500.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 149,617 |
| 2023-09-15 | 4,700.00 | 4,900.00 | 4,500.00 | 4,700.00 | 4,700.00 | 137,400 |
| 2023-09-14 | 4,800.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | 126,300 |
| 2023-09-13 | 4,800.00 | 5,200.00 | 4,700.00 | 4,900.00 | 4,900.00 | 132,900 |
| 2023-09-12 | 5,000.00 | 5,100.00 | 4,700.00 | 5,000.00 | 5,000.00 | 169,607 |
| 2023-09-11 | 4,800.00 | 5,200.00 | 4,700.00 | 4,700.00 | 4,700.00 | 177,900 |
| 2023-09-08 | 4,900.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 160,200 |
| 2023-09-07 | 5,000.00 | 5,100.00 | 4,900.00 | 5,000.00 | 5,000.00 | 123,301 |
| 2023-09-06 | 4,900.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 150,208 |
| 2023-09-05 | 5,000.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 161,700 |
| 2023-08-31 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 5,000.00 | 82,100 |
| 2023-08-30 | 5,000.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 171,600 |
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.