Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 4,000.00 | 4,000.00 | 3,900.00 | 4,000.00 | 4,000.00 | 8,300 |
| 2022-12-01 | 4,300.00 | 4,300.00 | 4,000.00 | 4,200.00 | 4,200.00 | 9,300 |
| 2022-11-30 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 3,925 |
| 2022-11-29 | 3,800.00 | 4,000.00 | 3,700.00 | 4,000.00 | 4,000.00 | 4,200 |
| 2022-11-28 | 3,700.00 | 3,800.00 | 3,700.00 | 3,800.00 | 3,800.00 | 13,200 |
| 2022-11-25 | 3,600.00 | 3,900.00 | 3,500.00 | 3,500.00 | 3,500.00 | 13,500 |
| 2022-11-24 | 3,900.00 | 3,900.00 | 3,600.00 | 3,800.00 | 3,800.00 | 5,305 |
| 2022-11-23 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 2,000 |
| 2022-11-22 | 3,800.00 | 4,000.00 | 3,800.00 | 4,000.00 | 4,000.00 | 3,500 |
| 2022-11-21 | 3,700.00 | 4,000.00 | 3,700.00 | 3,800.00 | 3,800.00 | 15,800 |
| 2022-11-18 | 4,100.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 700 |
| 2022-11-17 | 3,800.00 | 4,100.00 | 3,800.00 | 4,100.00 | 4,100.00 | 8,300 |
| 2022-11-16 | 3,300.00 | 3,900.00 | 3,300.00 | 3,900.00 | 3,900.00 | 29,700 |
| 2022-11-15 | 3,600.00 | 3,900.00 | 3,600.00 | 3,600.00 | 3,600.00 | 1,510 |
| 2022-11-14 | 4,000.00 | 4,000.00 | 3,500.00 | 3,900.00 | 3,900.00 | 1,530 |
| 2022-11-11 | 3,700.00 | 3,800.00 | 3,400.00 | 3,800.00 | 3,800.00 | 6,900 |
| 2022-11-10 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 300 |
| 2022-11-09 | 4,300.00 | 4,300.00 | 4,000.00 | 4,100.00 | 4,100.00 | 2,801 |
| 2022-11-08 | 4,100.00 | 4,300.00 | 4,100.00 | 4,300.00 | 4,300.00 | 600 |
| 2022-11-07 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 8,701 |
| 2022-11-03 | 4,200.00 | 4,500.00 | 4,200.00 | 4,500.00 | 4,500.00 | 5,500 |
| 2022-11-02 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,600.00 | 100 |
| 2022-11-01 | 4,400.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 4,100 |
| 2022-10-31 | 4,300.00 | 4,400.00 | 4,300.00 | 4,300.00 | 4,300.00 | 1,000 |
| 2022-10-28 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 400 |
| 2022-10-27 | 4,200.00 | 4,200.00 | 4,100.00 | 4,200.00 | 4,200.00 | 1,100 |
| 2022-10-26 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 4,100.00 | 500 |
| 2022-10-25 | 3,900.00 | 4,300.00 | 3,900.00 | 4,100.00 | 4,100.00 | 221,513 |
| 2022-10-24 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 |
| 2022-10-21 | 4,300.00 | 4,300.00 | 4,000.00 | 4,300.00 | 4,300.00 | 10,910 |
| 2022-10-20 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 4,400.00 | 100 |
| 2022-10-19 | 4,500.00 | 4,500.00 | 4,400.00 | 4,500.00 | 4,500.00 | 300 |
| 2022-10-18 | 4,300.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 4,700 |
| 2022-10-14 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 100 |
| 2022-10-13 | 3,900.00 | 4,200.00 | 3,900.00 | 4,200.00 | 4,200.00 | 4,900 |
| 2022-10-12 | 4,500.00 | 4,500.00 | 4,100.00 | 4,100.00 | 4,100.00 | 29,400 |
| 2022-10-11 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | 19,300 |
| 2022-10-10 | 4,600.00 | 4,900.00 | 4,500.00 | 4,900.00 | 4,900.00 | 6,600 |
| 2022-10-07 | 4,800.00 | 4,900.00 | 4,600.00 | 4,900.00 | 4,900.00 | 4,300 |
| 2022-10-06 | 5,500.00 | 5,500.00 | 4,900.00 | 4,900.00 | 4,900.00 | 11,500 |
| 2022-10-05 | 5,500.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,900 |
| 2022-10-04 | 5,500.00 | 5,500.00 | 5,000.00 | 5,400.00 | 5,400.00 | 3,000 |
| 2022-10-03 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 301 |
| 2022-09-30 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 400 |
| 2022-09-28 | 5,500.00 | 5,800.00 | 5,500.00 | 5,800.00 | 5,800.00 | 900 |
| 2022-09-27 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 200 |
| 2022-09-26 | 5,700.00 | 5,800.00 | 5,400.00 | 5,400.00 | 5,400.00 | 3,900 |
| 2022-09-23 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 410 |
| 2022-09-21 | 5,900.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 500 |
| 2022-09-20 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 400 |
| 2022-09-19 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,862 |
| 2022-09-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 9,158 |
| 2022-09-15 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,100 |
| 2022-09-14 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 23,200 |
| 2022-09-13 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3,212 |
| 2022-09-12 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 19,342 |
| 2022-09-09 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 14,718 |
| 2022-09-08 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,600 |
| 2022-09-07 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 8,200 |
| 2022-09-06 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 4,700 |
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.