Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 6,400.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 42,900 |
| 2022-06-08 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 2,235 |
| 2022-06-07 | 6,300.00 | 6,500.00 | 5,900.00 | 6,500.00 | 6,500.00 | 31,368 |
| 2022-06-06 | 6,100.00 | 6,500.00 | 5,700.00 | 6,500.00 | 6,500.00 | 45,300 |
| 2022-06-03 | 6,400.00 | 6,400.00 | 6,000.00 | 6,300.00 | 6,300.00 | 3,102 |
| 2022-06-02 | 6,300.00 | 6,900.00 | 6,000.00 | 6,000.00 | 6,000.00 | 8,440 |
| 2022-06-01 | 6,700.00 | 6,700.00 | 6,300.00 | 6,600.00 | 6,600.00 | 19,102 |
| 2022-05-31 | 6,700.00 | 7,000.00 | 6,300.00 | 6,300.00 | 6,300.00 | 26,901 |
| 2022-05-30 | 6,400.00 | 6,900.00 | 6,400.00 | 6,700.00 | 6,700.00 | 14,645 |
| 2022-05-27 | 6,200.00 | 6,300.00 | 6,000.00 | 6,300.00 | 6,300.00 | 28,560 |
| 2022-05-26 | 5,600.00 | 6,000.00 | 5,400.00 | 5,900.00 | 5,900.00 | 58,723 |
| 2022-05-25 | 5,400.00 | 5,600.00 | 5,300.00 | 5,500.00 | 5,500.00 | 10,500 |
| 2022-05-24 | 5,400.00 | 5,600.00 | 5,300.00 | 5,600.00 | 5,600.00 | 15,200 |
| 2022-05-23 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 5,600.00 | 4,701 |
| 2022-05-20 | 5,400.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 19,100 |
| 2022-05-19 | 5,600.00 | 5,600.00 | 5,400.00 | 5,600.00 | 5,600.00 | 1,401 |
| 2022-05-18 | 5,700.00 | 5,700.00 | 5,500.00 | 5,600.00 | 5,600.00 | 30,924 |
| 2022-05-17 | 5,700.00 | 5,700.00 | 5,300.00 | 5,700.00 | 5,700.00 | 12,000 |
| 2022-05-16 | 5,500.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,300.00 | 4,700 |
| 2022-05-13 | 5,400.00 | 5,500.00 | 5,100.00 | 5,200.00 | 5,200.00 | 19,800 |
| 2022-05-12 | 5,500.00 | 6,000.00 | 5,300.00 | 5,600.00 | 5,600.00 | 9,810 |
| 2022-05-11 | 5,600.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,700.00 | 800 |
| 2022-05-10 | 5,500.00 | 5,600.00 | 5,100.00 | 5,500.00 | 5,500.00 | 24,158 |
| 2022-05-09 | 6,000.00 | 6,000.00 | 5,600.00 | 5,600.00 | 5,600.00 | 19,900 |
| 2022-05-06 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 12,500 |
| 2022-05-05 | 6,800.00 | 6,800.00 | 6,300.00 | 6,300.00 | 6,300.00 | 20,613 |
| 2022-05-04 | 6,700.00 | 7,000.00 | 6,300.00 | 6,700.00 | 6,700.00 | 14,833 |
| 2022-04-29 | 6,300.00 | 6,600.00 | 6,300.00 | 6,500.00 | 6,500.00 | 17,500 |
| 2022-04-28 | 6,200.00 | 6,600.00 | 6,200.00 | 6,300.00 | 6,300.00 | 12,706 |
| 2022-04-27 | 6,000.00 | 6,400.00 | 5,700.00 | 6,200.00 | 6,200.00 | 12,738 |
| 2022-04-26 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 45,200 |
| 2022-04-25 | 6,700.00 | 6,800.00 | 6,100.00 | 6,200.00 | 6,200.00 | 29,530 |
| 2022-04-22 | 6,700.00 | 6,800.00 | 6,000.00 | 6,700.00 | 6,700.00 | 10,700 |
| 2022-04-21 | 6,500.00 | 6,700.00 | 6,200.00 | 6,200.00 | 6,200.00 | 138,500 |
| 2022-04-20 | 7,400.00 | 7,400.00 | 6,800.00 | 6,800.00 | 6,800.00 | 53,100 |
| 2022-04-19 | 7,400.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 35,500 |
| 2022-04-18 | 7,400.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 32,100 |
| 2022-04-15 | 7,900.00 | 8,000.00 | 7,400.00 | 7,800.00 | 7,800.00 | 19,407 |
| 2022-04-14 | 7,600.00 | 8,000.00 | 7,100.00 | 7,600.00 | 7,600.00 | 46,600 |
| 2022-04-13 | 8,000.00 | 8,000.00 | 7,400.00 | 7,600.00 | 7,600.00 | 66,400 |
| 2022-04-12 | 8,100.00 | 8,200.00 | 7,900.00 | 8,000.00 | 8,000.00 | 85,202 |
| 2022-04-08 | 8,600.00 | 8,700.00 | 8,000.00 | 8,200.00 | 8,200.00 | 64,435 |
| 2022-04-07 | 8,000.00 | 8,800.00 | 7,900.00 | 8,600.00 | 8,600.00 | 104,513 |
| 2022-04-06 | 8,700.00 | 8,700.00 | 8,000.00 | 8,100.00 | 8,100.00 | 131,062 |
| 2022-04-05 | 9,000.00 | 9,000.00 | 8,500.00 | 8,700.00 | 8,700.00 | 32,000 |
| 2022-04-04 | 9,200.00 | 9,900.00 | 9,000.00 | 9,000.00 | 9,000.00 | 130,615 |
| 2022-04-01 | 8,200.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 334,985 |
| 2022-03-31 | 8,200.00 | 8,300.00 | 8,000.00 | 8,200.00 | 8,200.00 | 75,736 |
| 2022-03-30 | 8,000.00 | 8,300.00 | 7,900.00 | 8,100.00 | 8,100.00 | 78,560 |
| 2022-03-29 | 8,000.00 | 8,200.00 | 7,800.00 | 8,000.00 | 8,000.00 | 59,306 |
| 2022-03-28 | 8,000.00 | 8,100.00 | 7,700.00 | 8,000.00 | 8,000.00 | 24,601 |
| 2022-03-25 | 8,000.00 | 8,000.00 | 7,900.00 | 8,000.00 | 8,000.00 | 28,605 |
| 2022-03-24 | 8,200.00 | 8,300.00 | 8,000.00 | 8,000.00 | 8,000.00 | 64,116 |
| 2022-03-23 | 8,100.00 | 8,200.00 | 8,000.00 | 8,100.00 | 8,100.00 | 80,105 |
| 2022-03-22 | 8,100.00 | 8,200.00 | 8,100.00 | 8,100.00 | 8,100.00 | 52,400 |
| 2022-03-21 | 7,800.00 | 8,200.00 | 7,800.00 | 8,100.00 | 8,100.00 | 125,508 |
| 2022-03-18 | 7,800.00 | 8,000.00 | 7,700.00 | 7,800.00 | 7,800.00 | 42,670 |
| 2022-03-17 | 7,600.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 18,704 |
| 2022-03-16 | 7,500.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 37,005 |
| 2022-03-15 | 7,600.00 | 7,700.00 | 7,500.00 | 7,600.00 | 7,600.00 | 46,260 |
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.