Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 25,300.00 | 25,300.00 | 24,750.00 | 24,900.00 | 24,900.00 | 2,214,200 |
| 2024-08-14 | 24,450.00 | 25,400.00 | 24,450.00 | 25,300.00 | 25,300.00 | 1,819,800 |
| 2024-08-13 | 25,450.00 | 25,450.00 | 24,950.00 | 25,200.00 | 25,200.00 | 1,888,100 |
| 2024-08-12 | 24,600.00 | 25,500.00 | 24,600.00 | 25,400.00 | 25,400.00 | 1,776,600 |
| 2024-08-09 | 24,200.00 | 25,200.00 | 24,200.00 | 25,200.00 | 25,200.00 | 3,197,300 |
| 2024-08-08 | 24,700.00 | 24,800.00 | 24,250.00 | 24,350.00 | 24,350.00 | 3,165,000 |
| 2024-08-07 | 25,000.00 | 25,000.00 | 24,600.00 | 24,750.00 | 24,750.00 | 1,195,800 |
| 2024-08-06 | 24,350.00 | 25,100.00 | 24,000.00 | 24,600.00 | 24,600.00 | 2,171,800 |
| 2024-08-05 | 25,950.00 | 25,950.00 | 24,150.00 | 24,350.00 | 24,350.00 | 4,849,500 |
| 2024-08-02 | 26,000.00 | 26,300.00 | 25,500.00 | 25,950.00 | 25,950.00 | 2,871,600 |
| 2024-08-01 | 27,200.00 | 27,200.00 | 25,900.00 | 26,000.00 | 26,000.00 | 4,615,400 |
| 2024-07-31 | 27,050.00 | 27,600.00 | 26,900.00 | 27,300.00 | 27,300.00 | 3,743,500 |
| 2024-07-30 | 27,700.00 | 27,850.00 | 27,250.00 | 27,300.00 | 27,300.00 | 2,067,400 |
| 2024-07-29 | 28,100.00 | 28,250.00 | 27,550.00 | 27,900.00 | 27,900.00 | 2,287,200 |
| 2024-07-26 | 27,750.00 | 28,000.00 | 27,450.00 | 28,000.00 | 28,000.00 | 1,524,100 |
| 2024-07-25 | 27,450.00 | 27,750.00 | 27,050.00 | 27,750.00 | 27,750.00 | 1,846,900 |
| 2024-07-24 | 26,500.00 | 27,800.00 | 26,300.00 | 27,500.00 | 27,500.00 | 4,542,200 |
| 2024-07-23 | 26,850.00 | 27,150.00 | 26,500.00 | 26,500.00 | 26,500.00 | 2,262,000 |
| 2024-07-22 | 27,250.00 | 27,500.00 | 26,700.00 | 26,900.00 | 26,900.00 | 3,701,900 |
| 2024-07-19 | 27,800.00 | 27,800.00 | 27,050.00 | 27,200.00 | 27,200.00 | 2,191,500 |
| 2024-07-18 | 27,300.00 | 27,500.00 | 27,100.00 | 27,450.00 | 27,450.00 | 3,236,800 |
| 2024-07-17 | 28,600.00 | 28,600.00 | 27,000.00 | 27,000.00 | 27,000.00 | 5,992,700 |
| 2024-07-16 | 28,300.00 | 28,800.00 | 28,250.00 | 28,300.00 | 28,300.00 | 3,479,300 |
| 2024-07-15 | 28,900.00 | 28,900.00 | 28,250.00 | 28,250.00 | 28,250.00 | 3,623,700 |
| 2024-07-12 | 28,900.00 | 29,050.00 | 28,500.00 | 28,600.00 | 28,600.00 | 2,943,200 |
| 2024-07-11 | 29,000.00 | 29,350.00 | 28,850.00 | 28,900.00 | 28,900.00 | 2,974,200 |
| 2024-07-10 | 29,100.00 | 29,300.00 | 28,800.00 | 28,800.00 | 28,800.00 | 3,572,700 |
| 2024-07-09 | 28,650.00 | 29,100.00 | 28,600.00 | 28,950.00 | 28,950.00 | 3,210,000 |
| 2024-07-08 | 29,050.00 | 29,200.00 | 28,500.00 | 28,550.00 | 28,550.00 | 5,380,000 |
| 2024-07-05 | 29,300.00 | 29,400.00 | 28,850.00 | 29,000.00 | 29,000.00 | 2,490,000 |
| 2024-07-04 | 29,450.00 | 29,600.00 | 29,100.00 | 29,300.00 | 29,300.00 | 2,480,000 |
| 2024-07-03 | 29,450.00 | 29,450.00 | 29,150.00 | 29,450.00 | 29,450.00 | 1,780,000 |
| 2024-07-02 | 29,100.00 | 29,400.00 | 29,050.00 | 29,300.00 | 29,300.00 | 2,440,000 |
| 2024-07-01 | 29,000.00 | 29,250.00 | 28,650.00 | 28,950.00 | 28,950.00 | 1,780,000 |
| 2024-06-28 | 29,350.00 | 29,550.00 | 28,300.00 | 29,000.00 | 29,000.00 | 3,950,000 |
| 2024-06-27 | 29,500.00 | 29,900.00 | 29,150.00 | 29,250.00 | 29,250.00 | 2,790,000 |
| 2024-06-26 | 29,850.00 | 29,950.00 | 29,300.00 | 29,500.00 | 29,500.00 | 2,930,000 |
| 2024-06-25 | 29,750.00 | 29,950.00 | 29,600.00 | 29,800.00 | 29,800.00 | 1,860,000 |
| 2024-06-24 | 29,450.00 | 30,300.00 | 29,400.00 | 29,750.00 | 29,750.00 | 8,980,000 |
| 2024-06-21 | 29,650.00 | 30,100.00 | 29,300.00 | 29,350.00 | 29,350.00 | 3,520,000 |
| 2024-06-20 | 30,050.00 | 30,250.00 | 29,550.00 | 29,800.00 | 29,800.00 | 3,520,000 |
| 2024-06-19 | 30,400.00 | 30,400.00 | 29,800.00 | 29,900.00 | 29,900.00 | 7,060,000 |
| 2024-06-18 | 30,350.00 | 30,800.00 | 30,350.00 | 30,400.00 | 30,400.00 | 2,740,000 |
| 2024-06-17 | 30,500.00 | 30,500.00 | 30,200.00 | 30,200.00 | 30,200.00 | 4,320,000 |
| 2024-06-14 | 31,400.00 | 31,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | 7,260,000 |
| 2024-06-13 | 31,750.00 | 31,750.00 | 31,250.00 | 31,350.00 | 31,350.00 | 5,610,000 |
| 2024-06-12 | 31,450.00 | 31,600.00 | 30,950.00 | 31,600.00 | 31,600.00 | 6,930,000 |
| 2024-06-11 | 31,850.00 | 31,900.00 | 31,200.00 | 31,400.00 | 31,400.00 | 5,830,000 |
| 2024-06-10 | 31,750.00 | 32,200.00 | 31,600.00 | 31,700.00 | 31,700.00 | 4,840,000 |
| 2024-06-07 | 31,700.00 | 31,800.00 | 31,350.00 | 31,600.00 | 31,600.00 | 2,990,000 |
| 2024-06-06 | 31,900.00 | 31,900.00 | 31,200.00 | 31,600.00 | 31,600.00 | 4,460,000 |
| 2024-06-05 | 31,900.00 | 32,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | 7,650,000 |
| 2024-06-04 | 32,500.00 | 32,500.00 | 31,850.00 | 31,900.00 | 31,900.00 | 4,700,000 |
| 2024-06-03 | 31,750.00 | 32,300.00 | 31,550.00 | 32,300.00 | 32,300.00 | 7,860,000 |
| 2024-05-31 | 31,550.00 | 31,600.00 | 31,150.00 | 31,400.00 | 31,400.00 | 3,560,000 |
| 2024-05-30 | 31,350.00 | 31,650.00 | 30,700.00 | 31,500.00 | 31,500.00 | 7,600,000 |
| 2024-05-29 | 32,200.00 | 32,200.00 | 31,500.00 | 31,850.00 | 31,850.00 | 6,170,000 |
| 2024-05-28 | 31,450.00 | 32,150.00 | 31,250.00 | 32,100.00 | 32,100.00 | 9,220,000 |
| 2024-05-27 | 31,000.00 | 31,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 3,780,000 |
| 2024-05-24 | 31,300.00 | 32,150.00 | 30,450.00 | 30,850.00 | 30,850.00 | 10,980,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-24 | 500.0000 VND |
| 2019-07-12 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.