Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,150 |
| 2022-08-31 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 8,600 |
| 2022-08-30 | 5,800.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 6,000 |
| 2022-08-29 | 5,900.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 3,600 |
| 2022-08-26 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 800 |
| 2022-08-25 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2,600 |
| 2022-08-24 | 6,100.00 | 6,400.00 | 6,100.00 | 6,300.00 | 6,300.00 | 4,700 |
| 2022-08-23 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 95,400 |
| 2022-08-22 | 6,600.00 | 6,600.00 | 6,000.00 | 6,000.00 | 6,000.00 | 19,400 |
| 2022-08-19 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 200 |
| 2022-08-18 | 6,800.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 17,400 |
| 2022-08-17 | 6,900.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,700.00 | 19,600 |
| 2022-08-16 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 9,324 |
| 2022-08-15 | 6,800.00 | 7,100.00 | 6,800.00 | 7,000.00 | 7,000.00 | 15,620 |
| 2022-08-12 | 6,500.00 | 7,100.00 | 6,500.00 | 7,000.00 | 7,000.00 | 41,420 |
| 2022-08-11 | 6,300.00 | 6,800.00 | 6,300.00 | 6,500.00 | 6,500.00 | 39,814 |
| 2022-08-10 | 6,000.00 | 6,300.00 | 6,000.00 | 6,200.00 | 6,200.00 | 10,800 |
| 2022-08-09 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 2,600 |
| 2022-08-08 | 6,200.00 | 6,300.00 | 6,100.00 | 6,100.00 | 6,100.00 | 17,200 |
| 2022-08-05 | 6,000.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 23,200 |
| 2022-08-04 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12,800 |
| 2022-08-03 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 3,800 |
| 2022-08-02 | 6,000.00 | 6,000.00 | 5,800.00 | 5,900.00 | 5,900.00 | 20,300 |
| 2022-08-01 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 18,700 |
| 2022-07-29 | 6,000.00 | 6,000.00 | 5,700.00 | 5,900.00 | 5,900.00 | 14,200 |
| 2022-07-28 | 6,000.00 | 6,000.00 | 5,800.00 | 6,000.00 | 6,000.00 | 11,500 |
| 2022-07-27 | 5,800.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 26,120 |
| 2022-07-26 | 6,200.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 7,500 |
| 2022-07-25 | 6,000.00 | 6,200.00 | 5,800.00 | 6,200.00 | 6,200.00 | 10,100 |
| 2022-07-22 | 6,000.00 | 6,200.00 | 5,900.00 | 6,200.00 | 6,200.00 | 25,800 |
| 2022-07-21 | 5,900.00 | 6,000.00 | 5,700.00 | 6,000.00 | 6,000.00 | 17,710 |
| 2022-07-20 | 5,900.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 26,020 |
| 2022-07-19 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 18,100 |
| 2022-07-18 | 5,800.00 | 5,800.00 | 5,600.00 | 5,800.00 | 5,800.00 | 900 |
| 2022-07-15 | 6,000.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 7,500 |
| 2022-07-14 | 5,400.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 47,121 |
| 2022-07-13 | 5,100.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 4,100 |
| 2022-07-12 | 5,400.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 8,000 |
| 2022-07-11 | 5,100.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 18,600 |
| 2022-07-08 | 5,500.00 | 5,500.00 | 5,200.00 | 5,400.00 | 5,400.00 | 11,806 |
| 2022-07-07 | 5,100.00 | 5,500.00 | 5,100.00 | 5,500.00 | 5,500.00 | 1,600 |
| 2022-07-06 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 300 |
| 2022-07-05 | 5,300.00 | 5,600.00 | 5,200.00 | 5,600.00 | 5,600.00 | 4,700 |
| 2022-07-04 | 5,100.00 | 5,700.00 | 5,100.00 | 5,500.00 | 5,500.00 | 7,100 |
| 2022-07-01 | 5,200.00 | 5,500.00 | 5,200.00 | 5,500.00 | 5,500.00 | 8,800 |
| 2022-06-30 | 5,700.00 | 5,700.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,606 |
| 2022-06-29 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 5,800.00 | 1,500 |
| 2022-06-28 | 5,800.00 | 5,900.00 | 5,800.00 | 5,800.00 | 5,800.00 | 9,900 |
| 2022-06-27 | 5,600.00 | 5,800.00 | 5,600.00 | 5,700.00 | 5,700.00 | 1,200 |
| 2022-06-24 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 164,600 |
| 2022-06-23 | 5,800.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 29,706 |
| 2022-06-22 | 5,700.00 | 5,900.00 | 5,700.00 | 5,900.00 | 5,900.00 | 500 |
| 2022-06-21 | 5,800.00 | 6,000.00 | 5,000.00 | 5,800.00 | 5,800.00 | 255,100 |
| 2022-06-20 | 6,100.00 | 6,100.00 | 5,500.00 | 5,500.00 | 5,500.00 | 13,307 |
| 2022-06-17 | 5,400.00 | 6,100.00 | 5,400.00 | 6,100.00 | 6,100.00 | 33,600 |
| 2022-06-16 | 5,400.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 300 |
| 2022-06-15 | 5,400.00 | 5,900.00 | 5,400.00 | 5,800.00 | 5,800.00 | 22,501 |
| 2022-06-14 | 5,600.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 20,903 |
| 2022-06-13 | 6,000.00 | 6,100.00 | 5,600.00 | 6,100.00 | 6,100.00 | 54,500 |
| 2022-06-10 | 6,400.00 | 6,400.00 | 5,800.00 | 6,200.00 | 6,200.00 | 38,000 |
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.