Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 75,200 |
| 2021-12-09 | 8,600.00 | 8,700.00 | 8,300.00 | 8,500.00 | 8,500.00 | 88,239 |
| 2021-12-08 | 9,100.00 | 9,100.00 | 8,200.00 | 8,600.00 | 8,600.00 | 122,435 |
| 2021-12-07 | 8,500.00 | 9,100.00 | 8,500.00 | 9,100.00 | 9,100.00 | 69,151 |
| 2021-12-06 | 10,000.00 | 10,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | 96,806 |
| 2021-12-03 | 9,400.00 | 10,000.00 | 9,000.00 | 9,500.00 | 9,500.00 | 209,908 |
| 2021-12-02 | 8,600.00 | 9,400.00 | 8,400.00 | 9,400.00 | 9,400.00 | 241,960 |
| 2021-12-01 | 8,500.00 | 8,600.00 | 8,300.00 | 8,600.00 | 8,600.00 | 129,004 |
| 2021-11-30 | 8,300.00 | 8,900.00 | 8,300.00 | 8,400.00 | 8,400.00 | 108,724 |
| 2021-11-29 | 8,200.00 | 8,300.00 | 7,900.00 | 8,300.00 | 8,300.00 | 93,476 |
| 2021-11-26 | 8,000.00 | 8,400.00 | 8,000.00 | 8,100.00 | 8,100.00 | 72,600 |
| 2021-11-25 | 8,100.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 56,441 |
| 2021-11-24 | 8,200.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | 58,040 |
| 2021-11-23 | 8,000.00 | 8,000.00 | 7,700.00 | 8,000.00 | 8,000.00 | 64,463 |
| 2021-11-22 | 8,000.00 | 8,300.00 | 7,900.00 | 8,000.00 | 8,000.00 | 111,506 |
| 2021-11-19 | 8,800.00 | 9,300.00 | 8,000.00 | 8,300.00 | 8,300.00 | 296,340 |
| 2021-11-18 | 8,200.00 | 9,000.00 | 7,900.00 | 8,800.00 | 8,800.00 | 254,598 |
| 2021-11-17 | 8,600.00 | 8,800.00 | 8,100.00 | 8,200.00 | 8,200.00 | 213,400 |
| 2021-11-16 | 9,200.00 | 9,200.00 | 8,400.00 | 8,600.00 | 8,600.00 | 118,000 |
| 2021-11-15 | 8,200.00 | 9,000.00 | 7,400.00 | 9,000.00 | 9,000.00 | 224,553 |
| 2021-11-12 | 7,800.00 | 8,300.00 | 7,700.00 | 8,200.00 | 8,200.00 | 147,900 |
| 2021-11-11 | 7,500.00 | 8,000.00 | 7,400.00 | 7,700.00 | 7,700.00 | 120,200 |
| 2021-11-10 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 7,400.00 | 130,003 |
| 2021-11-09 | 7,500.00 | 7,700.00 | 7,400.00 | 7,500.00 | 7,500.00 | 176,998 |
| 2021-11-08 | 7,500.00 | 7,600.00 | 7,200.00 | 7,500.00 | 7,500.00 | 74,401 |
| 2021-11-05 | 7,600.00 | 7,600.00 | 7,300.00 | 7,500.00 | 7,500.00 | 35,629 |
| 2021-11-04 | 7,600.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,700.00 | 81,000 |
| 2021-11-03 | 7,800.00 | 8,100.00 | 7,100.00 | 7,700.00 | 7,700.00 | 182,400 |
| 2021-11-02 | 7,900.00 | 7,900.00 | 7,400.00 | 7,800.00 | 7,800.00 | 84,172 |
| 2021-11-01 | 7,200.00 | 8,000.00 | 7,000.00 | 7,600.00 | 7,600.00 | 153,050 |
| 2021-10-29 | 7,400.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 31,200 |
| 2021-10-28 | 6,900.00 | 7,700.00 | 6,900.00 | 7,400.00 | 7,400.00 | 131,020 |
| 2021-10-27 | 6,400.00 | 7,000.00 | 6,400.00 | 7,000.00 | 7,000.00 | 150,850 |
| 2021-10-26 | 6,300.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 46,500 |
| 2021-10-25 | 6,200.00 | 6,400.00 | 6,100.00 | 6,400.00 | 6,400.00 | 54,700 |
| 2021-10-22 | 6,200.00 | 6,300.00 | 6,100.00 | 6,200.00 | 6,200.00 | 8,500 |
| 2021-10-21 | 6,400.00 | 6,400.00 | 6,000.00 | 6,200.00 | 6,200.00 | 56,300 |
| 2021-10-20 | 6,000.00 | 6,300.00 | 5,900.00 | 6,200.00 | 6,200.00 | 95,138 |
← NewerPage 21 of 21 · 1,238 trading days
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.