Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 29,000.00 | 29,000.00 | 28,300.00 | 28,800.00 | 28,800.00 | 8,713 |
| 2025-02-10 | 28,500.00 | 30,100.00 | 28,300.00 | 29,300.00 | 29,300.00 | 23,023 |
| 2025-02-07 | 28,200.00 | 30,900.00 | 28,000.00 | 29,900.00 | 29,900.00 | 9,008 |
| 2025-02-06 | 29,900.00 | 30,100.00 | 26,500.00 | 29,900.00 | 29,900.00 | 166,002 |
| 2025-02-05 | 28,500.00 | 28,900.00 | 28,000.00 | 28,900.00 | 28,900.00 | 9,906 |
| 2025-02-04 | 28,200.00 | 30,300.00 | 28,000.00 | 29,300.00 | 29,300.00 | 227,200 |
| 2025-02-03 | 29,900.00 | 30,800.00 | 28,100.00 | 29,700.00 | 29,700.00 | 17,509 |
| 2025-01-24 | 28,000.00 | 29,900.00 | 27,600.00 | 29,900.00 | 29,900.00 | 64,301 |
| 2025-01-23 | 28,400.00 | 30,300.00 | 27,500.00 | 29,500.00 | 29,500.00 | 152,405 |
| 2025-01-22 | 29,900.00 | 29,900.00 | 28,000.00 | 29,400.00 | 29,400.00 | 132,708 |
| 2025-01-21 | 29,000.00 | 31,100.00 | 28,500.00 | 28,500.00 | 28,500.00 | 160,309 |
| 2025-01-20 | 29,300.00 | 32,500.00 | 29,300.00 | 30,500.00 | 30,500.00 | 246,207 |
| 2025-01-17 | 28,300.00 | 31,000.00 | 27,200.00 | 31,000.00 | 31,000.00 | 327,364 |
| 2025-01-16 | 31,500.00 | 31,500.00 | 29,000.00 | 30,200.00 | 30,200.00 | 51,001 |
| 2025-01-15 | 30,800.00 | 31,800.00 | 29,600.00 | 31,600.00 | 31,600.00 | 25,902 |
| 2025-01-14 | 36,700.00 | 36,800.00 | 31,500.00 | 31,900.00 | 31,900.00 | 200,821 |
| 2025-01-13 | 36,600.00 | 36,600.00 | 34,000.00 | 34,900.00 | 34,900.00 | 175,222 |
| 2025-01-10 | 32,100.00 | 36,700.00 | 32,000.00 | 36,600.00 | 36,600.00 | 131,327 |
| 2025-01-09 | 28,000.00 | 33,400.00 | 27,600.00 | 33,400.00 | 33,400.00 | 374,906 |
| 2025-01-08 | 27,900.00 | 30,400.00 | 25,900.00 | 30,400.00 | 30,400.00 | 79,011 |
| 2025-01-07 | 28,900.00 | 28,900.00 | 26,300.00 | 28,000.00 | 28,000.00 | 596,300 |
| 2025-01-06 | 28,900.00 | 28,900.00 | 26,700.00 | 28,800.00 | 28,800.00 | 34,900 |
| 2025-01-03 | 29,200.00 | 29,200.00 | 27,700.00 | 28,900.00 | 28,900.00 | 45,600 |
| 2025-01-02 | 28,500.00 | 29,800.00 | 28,300.00 | 29,200.00 | 29,200.00 | 42,210 |
| 2024-12-31 | 28,500.00 | 29,300.00 | 27,300.00 | 29,000.00 | 29,000.00 | 181,116 |
| 2024-12-30 | 29,400.00 | 29,500.00 | 28,200.00 | 28,500.00 | 28,500.00 | 96,218 |
| 2024-12-27 | 28,500.00 | 29,500.00 | 28,500.00 | 29,500.00 | 29,500.00 | 62,800 |
| 2024-12-26 | 29,500.00 | 30,500.00 | 28,200.00 | 29,500.00 | 29,500.00 | 730,100 |
| 2024-12-25 | 30,000.00 | 30,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | 108,897 |
| 2024-12-24 | 30,100.00 | 31,000.00 | 29,300.00 | 30,700.00 | 30,700.00 | 64,201 |
| 2024-12-23 | 30,500.00 | 31,500.00 | 28,900.00 | 30,600.00 | 30,600.00 | 80,600 |
| 2024-12-20 | 30,500.00 | 31,000.00 | 30,500.00 | 30,500.00 | 30,500.00 | 226,478 |
| 2024-12-19 | 30,900.00 | 31,200.00 | 30,500.00 | 31,000.00 | 31,000.00 | 205,800 |
| 2024-12-18 | 30,800.00 | 31,400.00 | 30,500.00 | 31,200.00 | 31,200.00 | 131,302 |
| 2024-12-17 | 30,900.00 | 31,800.00 | 30,500.00 | 31,400.00 | 31,400.00 | 88,550 |
| 2024-12-16 | 30,900.00 | 32,000.00 | 30,500.00 | 31,400.00 | 31,400.00 | 72,919 |
| 2024-12-13 | 30,900.00 | 31,900.00 | 30,700.00 | 31,300.00 | 31,300.00 | 67,000 |
| 2024-12-12 | 31,200.00 | 32,200.00 | 30,500.00 | 31,400.00 | 31,400.00 | 57,202 |
| 2024-12-11 | 31,400.00 | 32,300.00 | 30,900.00 | 31,700.00 | 31,700.00 | 540,001 |
| 2024-12-10 | 31,500.00 | 32,900.00 | 31,000.00 | 31,800.00 | 31,800.00 | 66,000 |
| 2024-12-09 | 32,000.00 | 33,700.00 | 31,700.00 | 31,700.00 | 31,700.00 | 100,007 |
| 2024-12-06 | 32,000.00 | 33,900.00 | 31,700.00 | 32,900.00 | 32,900.00 | 84,331 |
| 2024-12-05 | 31,800.00 | 35,000.00 | 31,700.00 | 32,900.00 | 32,900.00 | 295,001 |
| 2024-12-04 | 31,200.00 | 34,000.00 | 31,200.00 | 32,900.00 | 32,900.00 | 199,336 |
| 2024-12-03 | 31,000.00 | 32,300.00 | 31,000.00 | 32,000.00 | 32,000.00 | 103,502 |
| 2024-12-02 | 31,500.00 | 32,200.00 | 31,300.00 | 32,000.00 | 32,000.00 | 65,001 |
| 2024-11-29 | 31,500.00 | 34,000.00 | 31,100.00 | 32,400.00 | 32,400.00 | 456,521 |
| 2024-11-28 | 31,500.00 | 32,800.00 | 31,100.00 | 32,400.00 | 32,400.00 | 239,704 |
| 2024-11-27 | 32,000.00 | 33,000.00 | 31,200.00 | 32,500.00 | 32,500.00 | 105,922 |
| 2024-11-26 | 32,500.00 | 34,600.00 | 32,300.00 | 32,600.00 | 32,600.00 | 346,813 |
| 2024-11-25 | 33,100.00 | 34,400.00 | 32,500.00 | 33,100.00 | 33,100.00 | 87,804 |
| 2024-11-22 | 32,600.00 | 36,000.00 | 32,400.00 | 35,000.00 | 35,000.00 | 409,311 |
| 2024-11-21 | 33,900.00 | 36,900.00 | 32,000.00 | 35,100.00 | 35,100.00 | 370,550 |
| 2024-11-20 | 35,000.00 | 39,000.00 | 33,900.00 | 33,900.00 | 33,900.00 | 104,436 |
| 2024-11-19 | 36,100.00 | 39,000.00 | 35,500.00 | 37,500.00 | 37,500.00 | 390,587 |
| 2024-11-18 | 33,500.00 | 36,100.00 | 33,200.00 | 36,100.00 | 36,100.00 | 669,914 |
| 2024-11-15 | 34,200.00 | 35,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | 75,465 |
| 2024-11-14 | 33,000.00 | 36,400.00 | 32,900.00 | 35,400.00 | 35,400.00 | 51,743 |
| 2024-11-13 | 33,600.00 | 34,400.00 | 31,900.00 | 33,800.00 | 33,800.00 | 318,833 |
| 2024-11-12 | 34,500.00 | 35,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 83,218 |
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.