Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 36,700 |
| 2022-03-11 | 7,500.00 | 7,800.00 | 7,500.00 | 7,700.00 | 7,700.00 | 44,209 |
| 2022-03-10 | 7,800.00 | 7,800.00 | 7,100.00 | 7,800.00 | 7,800.00 | 44,430 |
| 2022-03-09 | 7,900.00 | 7,900.00 | 7,600.00 | 7,800.00 | 7,800.00 | 44,445 |
| 2022-03-08 | 7,900.00 | 8,100.00 | 7,700.00 | 7,900.00 | 7,900.00 | 92,014 |
| 2022-03-07 | 8,000.00 | 8,100.00 | 7,800.00 | 7,900.00 | 7,900.00 | 48,700 |
| 2022-03-04 | 7,500.00 | 8,100.00 | 7,500.00 | 8,000.00 | 8,000.00 | 105,269 |
| 2022-03-03 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 7,500.00 | 36,502 |
| 2022-03-02 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 32,500 |
| 2022-03-01 | 7,400.00 | 7,600.00 | 7,400.00 | 7,400.00 | 7,400.00 | 56,010 |
| 2022-02-28 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 30,208 |
| 2022-02-25 | 7,400.00 | 7,400.00 | 6,600.00 | 7,300.00 | 7,300.00 | 25,739 |
| 2022-02-24 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 27,221 |
| 2022-02-23 | 7,700.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 23,032 |
| 2022-02-22 | 7,500.00 | 7,700.00 | 7,400.00 | 7,400.00 | 7,400.00 | 36,710 |
| 2022-02-21 | 7,400.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 28,128 |
| 2022-02-18 | 7,300.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 57,400 |
| 2022-02-17 | 7,400.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 25,900 |
| 2022-02-16 | 7,500.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,200.00 | 27,944 |
| 2022-02-15 | 7,500.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | 6,350 |
| 2022-02-14 | 7,400.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 14,000 |
| 2022-02-11 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 29,262 |
| 2022-02-10 | 7,400.00 | 7,500.00 | 7,400.00 | 7,500.00 | 7,500.00 | 14,762 |
| 2022-02-09 | 7,500.00 | 7,500.00 | 7,200.00 | 7,400.00 | 7,400.00 | 20,850 |
| 2022-02-08 | 7,700.00 | 7,700.00 | 7,200.00 | 7,500.00 | 7,500.00 | 42,600 |
| 2022-02-07 | 7,500.00 | 8,000.00 | 7,100.00 | 7,600.00 | 7,600.00 | 22,000 |
| 2022-01-28 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 13,700 |
| 2022-01-27 | 7,400.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | 12,700 |
| 2022-01-26 | 7,700.00 | 7,900.00 | 7,400.00 | 7,700.00 | 7,700.00 | 15,300 |
| 2022-01-25 | 7,800.00 | 7,800.00 | 7,600.00 | 7,700.00 | 7,700.00 | 4,000 |
| 2022-01-24 | 7,900.00 | 7,900.00 | 7,200.00 | 7,800.00 | 7,800.00 | 19,950 |
| 2022-01-21 | 8,000.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | 22,900 |
| 2022-01-20 | 7,600.00 | 8,200.00 | 7,600.00 | 7,800.00 | 7,800.00 | 25,109 |
| 2022-01-19 | 8,000.00 | 8,000.00 | 7,600.00 | 7,800.00 | 7,800.00 | 61,200 |
| 2022-01-18 | 8,400.00 | 8,400.00 | 7,700.00 | 8,000.00 | 8,000.00 | 55,913 |
| 2022-01-17 | 8,500.00 | 8,900.00 | 7,700.00 | 8,400.00 | 8,400.00 | 54,400 |
| 2022-01-14 | 8,400.00 | 8,700.00 | 7,900.00 | 8,500.00 | 8,500.00 | 41,346 |
| 2022-01-13 | 9,000.00 | 9,400.00 | 8,600.00 | 8,700.00 | 8,700.00 | 135,710 |
| 2022-01-12 | 9,300.00 | 9,800.00 | 9,000.00 | 9,500.00 | 9,500.00 | 115,400 |
| 2022-01-11 | 10,100.00 | 10,100.00 | 9,700.00 | 9,800.00 | 9,800.00 | 78,953 |
| 2022-01-10 | 10,100.00 | 10,600.00 | 9,400.00 | 10,200.00 | 10,200.00 | 241,313 |
| 2022-01-07 | 9,100.00 | 10,300.00 | 9,100.00 | 10,100.00 | 10,100.00 | 127,707 |
| 2022-01-06 | 9,500.00 | 9,600.00 | 8,700.00 | 9,400.00 | 9,400.00 | 148,600 |
| 2022-01-05 | 9,200.00 | 9,600.00 | 8,700.00 | 9,500.00 | 9,500.00 | 114,534 |
| 2022-01-04 | 10,200.00 | 10,600.00 | 9,200.00 | 9,200.00 | 9,200.00 | 155,120 |
| 2021-12-31 | 9,300.00 | 10,200.00 | 9,300.00 | 10,200.00 | 10,200.00 | 183,900 |
| 2021-12-30 | 8,500.00 | 9,300.00 | 8,500.00 | 9,300.00 | 9,300.00 | 171,907 |
| 2021-12-29 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 173,100 |
| 2021-12-28 | 8,500.00 | 8,500.00 | 8,200.00 | 8,300.00 | 8,300.00 | 54,601 |
| 2021-12-27 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 8,400.00 | 51,928 |
| 2021-12-24 | 8,200.00 | 8,400.00 | 8,100.00 | 8,300.00 | 8,300.00 | 109,000 |
| 2021-12-23 | 8,400.00 | 8,600.00 | 8,100.00 | 8,300.00 | 8,300.00 | 44,101 |
| 2021-12-22 | 8,400.00 | 8,700.00 | 8,000.00 | 8,400.00 | 8,400.00 | 70,701 |
| 2021-12-21 | 8,600.00 | 8,600.00 | 8,300.00 | 8,400.00 | 8,400.00 | 62,910 |
| 2021-12-20 | 8,700.00 | 8,800.00 | 8,600.00 | 8,600.00 | 8,600.00 | 41,773 |
| 2021-12-17 | 8,800.00 | 8,800.00 | 8,600.00 | 8,700.00 | 8,700.00 | 37,808 |
| 2021-12-16 | 8,700.00 | 9,000.00 | 8,600.00 | 8,800.00 | 8,800.00 | 38,700 |
| 2021-12-15 | 8,700.00 | 8,800.00 | 8,400.00 | 8,700.00 | 8,700.00 | 53,800 |
| 2021-12-14 | 9,000.00 | 9,200.00 | 8,600.00 | 8,700.00 | 8,700.00 | 50,300 |
| 2021-12-13 | 8,600.00 | 9,100.00 | 8,500.00 | 8,900.00 | 8,900.00 | 47,226 |
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.