Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 7,000 |
| 2023-03-07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 8,200 |
| 2023-03-06 | 3,400.00 | 3,400.00 | 3,300.00 | 3,400.00 | 3,400.00 | 12,600 |
| 2023-03-03 | 3,300.00 | 3,500.00 | 3,300.00 | 3,300.00 | 3,300.00 | 14,900 |
| 2023-03-01 | 3,400.00 | 3,500.00 | 3,200.00 | 3,500.00 | 3,500.00 | 700 |
| 2023-02-28 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 100 |
| 2023-02-27 | 3,400.00 | 3,600.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,140 |
| 2023-02-24 | 3,400.00 | 3,500.00 | 3,400.00 | 3,500.00 | 3,500.00 | 2,200 |
| 2023-02-23 | 3,600.00 | 3,600.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4,800 |
| 2023-02-22 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 9,012 |
| 2023-02-21 | 3,400.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 1,837 |
| 2023-02-20 | 3,500.00 | 3,500.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,900 |
| 2023-02-17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4,900 |
| 2023-02-16 | 3,500.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 17,600 |
| 2023-02-15 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 8,800 |
| 2023-02-14 | 3,600.00 | 3,600.00 | 3,400.00 | 3,600.00 | 3,600.00 | 22,301 |
| 2023-02-13 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 1,320 |
| 2023-02-10 | 3,800.00 | 3,800.00 | 3,500.00 | 3,600.00 | 3,600.00 | 2,800 |
| 2023-02-09 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,700 |
| 2023-02-08 | 3,700.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 22,900 |
| 2023-02-07 | 3,600.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 1,200 |
| 2023-02-06 | 3,800.00 | 3,800.00 | 3,600.00 | 3,700.00 | 3,700.00 | 1,100 |
| 2023-02-03 | 3,800.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 500 |
| 2023-02-02 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 200 |
| 2023-02-01 | 3,800.00 | 3,900.00 | 3,600.00 | 3,700.00 | 3,700.00 | 2,600 |
| 2023-01-31 | 3,900.00 | 3,900.00 | 3,700.00 | 3,700.00 | 3,700.00 | 7,200 |
| 2023-01-30 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 2,000 |
| 2023-01-27 | 3,600.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 1,600 |
| 2023-01-19 | 3,700.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2,200 |
| 2023-01-18 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 100 |
| 2023-01-17 | 3,800.00 | 3,800.00 | 3,700.00 | 3,700.00 | 3,700.00 | 228 |
| 2023-01-16 | 3,500.00 | 3,700.00 | 3,400.00 | 3,700.00 | 3,700.00 | 1,402 |
| 2023-01-13 | 3,700.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 300 |
| 2023-01-12 | 3,700.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 500 |
| 2023-01-11 | 3,600.00 | 3,700.00 | 3,500.00 | 3,600.00 | 3,600.00 | 3,700 |
| 2023-01-10 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 300 |
| 2023-01-09 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 500 |
| 2023-01-06 | 3,900.00 | 3,900.00 | 3,800.00 | 3,800.00 | 3,800.00 | 400 |
| 2023-01-04 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1,717 |
| 2023-01-03 | 3,700.00 | 3,900.00 | 3,700.00 | 3,900.00 | 3,900.00 | 7,600 |
| 2022-12-30 | 3,900.00 | 4,000.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,100 |
| 2022-12-29 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 600 |
| 2022-12-28 | 3,800.00 | 3,900.00 | 3,800.00 | 3,900.00 | 3,900.00 | 1,800 |
| 2022-12-27 | 3,500.00 | 3,800.00 | 3,500.00 | 3,800.00 | 3,800.00 | 7,000 |
| 2022-12-26 | 3,800.00 | 3,800.00 | 3,500.00 | 3,500.00 | 3,500.00 | 25,700 |
| 2022-12-23 | 3,500.00 | 3,700.00 | 3,500.00 | 3,700.00 | 3,700.00 | 2,700 |
| 2022-12-22 | 3,600.00 | 3,700.00 | 3,600.00 | 3,700.00 | 3,700.00 | 8,400 |
| 2022-12-21 | 3,600.00 | 3,700.00 | 3,600.00 | 3,600.00 | 3,600.00 | 37,645 |
| 2022-12-20 | 3,800.00 | 3,800.00 | 3,600.00 | 3,800.00 | 3,800.00 | 2,400 |
| 2022-12-19 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 3,497 |
| 2022-12-16 | 3,600.00 | 4,100.00 | 3,600.00 | 3,600.00 | 3,600.00 | 149,800 |
| 2022-12-15 | 3,700.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 410 |
| 2022-12-14 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,103 |
| 2022-12-13 | 3,800.00 | 3,900.00 | 3,600.00 | 3,900.00 | 3,900.00 | 14,100 |
| 2022-12-12 | 4,000.00 | 4,200.00 | 3,800.00 | 4,000.00 | 4,000.00 | 5,800 |
| 2022-12-09 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 103 |
| 2022-12-08 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 106 |
| 2022-12-07 | 4,000.00 | 4,000.00 | 3,800.00 | 3,900.00 | 3,900.00 | 7,400 |
| 2022-12-06 | 4,000.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 5,400 |
| 2022-12-05 | 4,100.00 | 4,200.00 | 3,900.00 | 4,000.00 | 4,000.00 | 9,700 |
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.