Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 163,400 |
| 2023-08-28 | 4,700.00 | 5,000.00 | 4,700.00 | 4,900.00 | 4,900.00 | 74,261 |
| 2023-08-25 | 5,000.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 126,503 |
| 2023-08-24 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | 145,300 |
| 2023-08-23 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 150,800 |
| 2023-08-22 | 4,900.00 | 4,900.00 | 4,600.00 | 4,800.00 | 4,800.00 | 147,000 |
| 2023-08-21 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 156,007 |
| 2023-08-18 | 5,100.00 | 5,100.00 | 4,600.00 | 4,700.00 | 4,700.00 | 173,400 |
| 2023-08-17 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 157,700 |
| 2023-08-16 | 5,100.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 126,652 |
| 2023-08-15 | 4,900.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | 170,600 |
| 2023-08-14 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 168,000 |
| 2023-08-11 | 5,000.00 | 5,000.00 | 4,800.00 | 4,800.00 | 4,800.00 | 137,409 |
| 2023-08-10 | 5,000.00 | 5,100.00 | 4,800.00 | 5,000.00 | 5,000.00 | 500,501 |
| 2023-08-09 | 4,800.00 | 5,000.00 | 4,800.00 | 5,000.00 | 5,000.00 | 155,300 |
| 2023-08-08 | 4,800.00 | 4,900.00 | 4,700.00 | 4,800.00 | 4,800.00 | 126,406 |
| 2023-08-07 | 4,600.00 | 4,800.00 | 4,500.00 | 4,800.00 | 4,800.00 | 1,437,300 |
| 2023-08-04 | 4,700.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | 1,312,301 |
| 2023-08-03 | 4,800.00 | 4,800.00 | 4,700.00 | 4,700.00 | 4,700.00 | 110,200 |
| 2023-08-02 | 4,700.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,800.00 | 102,400 |
| 2023-08-01 | 4,500.00 | 5,000.00 | 4,500.00 | 4,800.00 | 4,800.00 | 135,600 |
| 2023-07-31 | 4,800.00 | 5,000.00 | 4,600.00 | 4,800.00 | 4,800.00 | 109,603 |
| 2023-07-28 | 4,800.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 111,000 |
| 2023-07-27 | 4,800.00 | 4,900.00 | 4,600.00 | 4,600.00 | 4,600.00 | 125,901 |
| 2023-07-26 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 113,701 |
| 2023-07-25 | 5,000.00 | 5,000.00 | 4,800.00 | 4,900.00 | 4,900.00 | 104,400 |
| 2023-07-24 | 4,900.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 108,400 |
| 2023-07-21 | 4,700.00 | 4,900.00 | 4,700.00 | 4,900.00 | 4,900.00 | 154,981 |
| 2023-07-20 | 4,700.00 | 4,800.00 | 4,600.00 | 4,800.00 | 4,800.00 | 106,000 |
| 2023-07-19 | 4,900.00 | 5,100.00 | 4,800.00 | 4,900.00 | 4,900.00 | 188,419 |
| 2023-07-18 | 4,400.00 | 4,800.00 | 4,400.00 | 4,800.00 | 4,800.00 | 265,700 |
| 2023-07-17 | 4,200.00 | 4,500.00 | 4,000.00 | 4,400.00 | 4,400.00 | 19,708 |
| 2023-07-14 | 4,200.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,200.00 | 18,900 |
| 2023-07-13 | 4,000.00 | 4,100.00 | 4,000.00 | 4,100.00 | 4,100.00 | 4,293 |
| 2023-07-12 | 4,300.00 | 4,300.00 | 3,900.00 | 3,900.00 | 3,900.00 | 90,800 |
| 2023-07-11 | 4,200.00 | 4,400.00 | 4,000.00 | 4,300.00 | 4,300.00 | 39,800 |
| 2023-07-10 | 4,400.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 8,200 |
| 2023-07-07 | 4,400.00 | 4,400.00 | 4,200.00 | 4,400.00 | 4,400.00 | 6,500 |
| 2023-07-06 | 4,700.00 | 4,700.00 | 4,400.00 | 4,400.00 | 4,400.00 | 13,600 |
| 2023-07-05 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 13,267 |
| 2023-07-04 | 4,500.00 | 4,500.00 | 4,300.00 | 4,500.00 | 4,500.00 | 4,603 |
| 2023-07-03 | 4,500.00 | 4,500.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,406 |
| 2023-06-30 | 4,400.00 | 4,500.00 | 4,300.00 | 4,400.00 | 4,400.00 | 19,000 |
| 2023-06-29 | 4,400.00 | 4,800.00 | 4,300.00 | 4,600.00 | 4,600.00 | 9,700 |
| 2023-06-28 | 4,900.00 | 5,000.00 | 4,500.00 | 4,600.00 | 4,600.00 | 23,900 |
| 2023-06-27 | 5,300.00 | 5,300.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,400 |
| 2023-06-26 | 5,100.00 | 5,500.00 | 4,800.00 | 5,200.00 | 5,200.00 | 52,860 |
| 2023-06-23 | 4,600.00 | 5,000.00 | 4,500.00 | 5,000.00 | 5,000.00 | 78,933 |
| 2023-06-22 | 4,500.00 | 4,600.00 | 4,500.00 | 4,600.00 | 4,600.00 | 8,400 |
| 2023-06-21 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 84,300 |
| 2023-06-20 | 4,000.00 | 4,200.00 | 3,900.00 | 3,900.00 | 3,900.00 | 8,133 |
| 2023-06-19 | 4,600.00 | 4,600.00 | 4,200.00 | 4,200.00 | 4,200.00 | 26,550 |
| 2023-06-16 | 4,700.00 | 4,800.00 | 4,500.00 | 4,600.00 | 4,600.00 | 20,009 |
| 2023-06-15 | 4,900.00 | 5,000.00 | 4,500.00 | 4,800.00 | 4,800.00 | 11,400 |
| 2023-06-14 | 5,000.00 | 5,000.00 | 4,700.00 | 4,800.00 | 4,800.00 | 11,348 |
| 2023-06-13 | 5,100.00 | 5,100.00 | 4,800.00 | 4,800.00 | 4,800.00 | 5,630 |
| 2023-06-12 | 5,000.00 | 5,000.00 | 4,400.00 | 4,800.00 | 4,800.00 | 12,600 |
| 2023-06-09 | 4,000.00 | 4,700.00 | 4,000.00 | 4,700.00 | 4,700.00 | 17,600 |
| 2023-06-08 | 4,300.00 | 4,600.00 | 4,000.00 | 4,400.00 | 4,400.00 | 14,600 |
| 2023-06-07 | 4,000.00 | 4,300.00 | 3,900.00 | 4,300.00 | 4,300.00 | 5,700 |
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.