Minh Khang Capital Trading Public JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 34,800.00 | 35,700.00 | 34,800.00 | 35,000.00 | 35,000.00 | 176,310 |
| 2024-11-08 | 34,800.00 | 35,800.00 | 34,800.00 | 35,800.00 | 35,800.00 | 294,001 |
| 2024-11-07 | 35,000.00 | 35,900.00 | 34,600.00 | 35,900.00 | 35,900.00 | 259,400 |
| 2024-11-06 | 34,600.00 | 35,900.00 | 34,600.00 | 35,800.00 | 35,800.00 | 99,810 |
| 2024-11-05 | 34,600.00 | 35,900.00 | 34,600.00 | 35,700.00 | 35,700.00 | 791,211 |
| 2024-11-04 | 35,500.00 | 36,000.00 | 34,400.00 | 35,800.00 | 35,800.00 | 1,022,318 |
| 2024-11-01 | 35,100.00 | 36,700.00 | 34,500.00 | 36,700.00 | 36,700.00 | 216,542 |
| 2024-10-31 | 36,000.00 | 36,800.00 | 36,000.00 | 36,400.00 | 36,400.00 | 226,915 |
| 2024-10-30 | 36,100.00 | 36,900.00 | 36,100.00 | 36,800.00 | 36,800.00 | 129,675 |
| 2024-10-29 | 37,300.00 | 37,500.00 | 36,500.00 | 37,300.00 | 37,300.00 | 134,675 |
| 2024-10-28 | 35,100.00 | 37,500.00 | 35,100.00 | 37,300.00 | 37,300.00 | 246,288 |
| 2024-10-25 | 36,000.00 | 37,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 137,701 |
| 2024-10-24 | 36,100.00 | 37,600.00 | 36,100.00 | 37,000.00 | 37,000.00 | 101,126 |
| 2024-10-23 | 35,000.00 | 37,500.00 | 35,000.00 | 37,500.00 | 37,500.00 | 144,416 |
| 2024-10-22 | 35,000.00 | 36,100.00 | 35,000.00 | 35,900.00 | 35,900.00 | 66,000 |
| 2024-10-21 | 34,500.00 | 36,000.00 | 34,400.00 | 36,000.00 | 36,000.00 | 32,679 |
| 2024-10-18 | 34,500.00 | 36,100.00 | 34,000.00 | 36,000.00 | 36,000.00 | 237,856 |
| 2024-10-17 | 34,500.00 | 35,800.00 | 34,500.00 | 35,800.00 | 35,800.00 | 129,938 |
| 2024-10-16 | 35,500.00 | 36,900.00 | 34,600.00 | 35,700.00 | 35,700.00 | 147,234 |
| 2024-10-15 | 35,600.00 | 36,900.00 | 34,900.00 | 36,900.00 | 36,900.00 | 250,042 |
| 2024-10-14 | 36,500.00 | 39,800.00 | 35,000.00 | 35,600.00 | 35,600.00 | 54,825 |
| 2024-10-11 | 37,000.00 | 38,400.00 | 34,000.00 | 37,900.00 | 37,900.00 | 86,565 |
| 2024-10-10 | 33,000.00 | 37,400.00 | 33,000.00 | 37,000.00 | 37,000.00 | 491,777 |
| 2024-10-09 | 31,500.00 | 34,000.00 | 30,000.00 | 34,000.00 | 34,000.00 | 133,958 |
| 2024-10-08 | 32,500.00 | 33,000.00 | 31,500.00 | 32,000.00 | 32,000.00 | 26,565 |
| 2024-10-07 | 33,100.00 | 35,800.00 | 32,000.00 | 33,000.00 | 33,000.00 | 49,573 |
| 2024-10-04 | 33,100.00 | 35,900.00 | 33,000.00 | 33,000.00 | 33,000.00 | 114,645 |
| 2024-10-03 | 36,000.00 | 37,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | 144,841 |
| 2024-10-02 | 36,500.00 | 38,000.00 | 36,000.00 | 36,100.00 | 36,100.00 | 81,025 |
| 2024-10-01 | 36,000.00 | 38,000.00 | 36,000.00 | 38,000.00 | 38,000.00 | 172,897 |
| 2024-09-30 | 35,200.00 | 37,500.00 | 35,200.00 | 37,500.00 | 37,500.00 | 475,454 |
| 2024-09-27 | 36,400.00 | 38,500.00 | 36,000.00 | 36,700.00 | 36,700.00 | 629,147 |
| 2024-09-26 | 36,000.00 | 38,500.00 | 34,200.00 | 36,700.00 | 36,700.00 | 151,086 |
| 2024-09-25 | 36,800.00 | 36,900.00 | 34,900.00 | 36,700.00 | 36,700.00 | 97,532 |
| 2024-09-24 | 37,000.00 | 37,400.00 | 36,200.00 | 36,800.00 | 36,800.00 | 875,337 |
| 2024-09-23 | 37,000.00 | 37,400.00 | 35,300.00 | 37,000.00 | 37,000.00 | 809,548 |
| 2024-09-20 | 37,000.00 | 37,500.00 | 33,500.00 | 37,500.00 | 37,500.00 | 627,251 |
| 2024-09-19 | 36,000.00 | 39,100.00 | 36,000.00 | 37,000.00 | 37,000.00 | 112,168 |
| 2024-09-18 | 34,000.00 | 38,000.00 | 31,400.00 | 37,000.00 | 37,000.00 | 241,061 |
| 2024-09-17 | 38,600.00 | 40,100.00 | 34,800.00 | 34,800.00 | 34,800.00 | 341,099 |
| 2024-09-16 | 42,700.00 | 42,700.00 | 38,600.00 | 38,600.00 | 38,600.00 | 1,008,635 |
| 2024-09-13 | 42,400.00 | 42,700.00 | 38,300.00 | 42,700.00 | 42,700.00 | 485,427 |
| 2024-09-12 | 40,000.00 | 43,500.00 | 36,000.00 | 42,400.00 | 42,400.00 | 452,097 |
| 2024-09-11 | 36,000.00 | 39,600.00 | 36,000.00 | 39,600.00 | 39,600.00 | 346,088 |
| 2024-09-10 | 32,800.00 | 36,000.00 | 32,800.00 | 36,000.00 | 36,000.00 | 395,310 |
| 2024-09-09 | 30,500.00 | 33,100.00 | 28,000.00 | 32,800.00 | 32,800.00 | 325,135 |
| 2024-09-06 | 27,700.00 | 30,400.00 | 27,700.00 | 30,300.00 | 30,300.00 | 334,670 |
| 2024-09-05 | 25,400.00 | 27,900.00 | 25,400.00 | 27,700.00 | 27,700.00 | 132,939 |
| 2024-09-04 | 23,100.00 | 25,400.00 | 22,700.00 | 25,400.00 | 25,400.00 | 442,239 |
| 2024-08-30 | 22,600.00 | 23,100.00 | 22,600.00 | 23,100.00 | 23,100.00 | 147,154 |
| 2024-08-29 | 17,200.00 | 21,000.00 | 17,200.00 | 21,000.00 | 21,000.00 | 356,917 |
| 2024-08-28 | 21,300.00 | 22,000.00 | 19,100.00 | 19,100.00 | 19,100.00 | 183,237 |
| 2024-08-27 | 21,300.00 | 21,300.00 | 20,100.00 | 21,200.00 | 21,200.00 | 150,566 |
| 2024-08-26 | 19,300.00 | 19,400.00 | 19,300.00 | 19,400.00 | 19,400.00 | 63,205 |
| 2024-08-23 | 16,200.00 | 17,700.00 | 16,200.00 | 17,700.00 | 17,700.00 | 172,508 |
| 2024-08-22 | 14,800.00 | 16,100.00 | 14,700.00 | 16,100.00 | 16,100.00 | 113,618 |
| 2024-08-21 | 14,400.00 | 15,400.00 | 14,400.00 | 14,700.00 | 14,700.00 | 78,324 |
| 2024-08-20 | 15,400.00 | 15,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 322,709 |
| 2024-08-19 | 13,000.00 | 14,300.00 | 13,000.00 | 14,300.00 | 14,300.00 | 188,508 |
| 2024-08-16 | 12,800.00 | 13,000.00 | 12,300.00 | 13,000.00 | 13,000.00 | 342,652 |
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.