Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 30,950.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 6,410,000 |
| 2024-05-22 | 31,700.00 | 31,700.00 | 30,900.00 | 31,000.00 | 31,000.00 | 6,260,000 |
| 2024-05-21 | 31,200.00 | 31,850.00 | 30,800.00 | 31,400.00 | 31,400.00 | 13,520,000 |
| 2024-05-20 | 31,050.00 | 31,450.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5,800,000 |
| 2024-05-17 | 30,450.00 | 30,950.00 | 30,400.00 | 30,800.00 | 30,800.00 | 5,514,000 |
| 2024-05-16 | 30,600.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 6,031,000 |
| 2024-05-15 | 30,400.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 4,495,000 |
| 2024-05-14 | 29,950.00 | 30,800.00 | 29,950.00 | 30,150.00 | 30,150.00 | 6,263,400 |
| 2024-05-13 | 29,900.00 | 30,250.00 | 29,650.00 | 30,000.00 | 30,000.00 | 4,148,300 |
| 2024-05-10 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 3,766,500 |
| 2024-05-09 | 30,050.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | 3,926,300 |
| 2024-05-08 | 30,000.00 | 30,200.00 | 29,600.00 | 30,050.00 | 30,050.00 | 4,423,300 |
| 2024-05-07 | 30,300.00 | 30,600.00 | 30,100.00 | 30,200.00 | 30,200.00 | 3,887,000 |
| 2024-05-06 | 29,950.00 | 30,300.00 | 29,600.00 | 30,250.00 | 30,250.00 | 4,185,300 |
| 2024-05-03 | 29,250.00 | 29,900.00 | 29,050.00 | 29,500.00 | 29,500.00 | 5,085,300 |
| 2024-05-02 | 28,650.00 | 29,200.00 | 28,300.00 | 29,000.00 | 29,000.00 | 4,818,100 |
| 2024-04-26 | 29,500.00 | 29,500.00 | 28,900.00 | 29,000.00 | 29,000.00 | 4,110,000 |
| 2024-04-25 | 29,500.00 | 29,500.00 | 28,950.00 | 29,200.00 | 29,200.00 | 2,670,000 |
| 2024-04-24 | 28,250.00 | 29,800.00 | 28,250.00 | 29,500.00 | 29,500.00 | 5,030,000 |
| 2024-04-23 | 29,150.00 | 29,300.00 | 28,150.00 | 28,250.00 | 28,250.00 | 3,960,000 |
| 2024-04-22 | 28,600.00 | 29,350.00 | 28,200.00 | 29,150.00 | 29,150.00 | 4,450,000 |
| 2024-04-19 | 28,800.00 | 29,500.00 | 27,950.00 | 28,000.00 | 28,000.00 | 8,947,600 |
| 2024-04-17 | 30,950.00 | 30,950.00 | 29,500.00 | 29,500.00 | 29,500.00 | 5,425,300 |
| 2024-04-16 | 28,950.00 | 31,000.00 | 28,950.00 | 30,600.00 | 30,600.00 | 10,990,000 |
| 2024-04-15 | 33,400.00 | 35,000.00 | 31,100.00 | 31,100.00 | 31,100.00 | 12,470,000 |
| 2024-04-12 | 33,300.00 | 33,450.00 | 33,100.00 | 33,400.00 | 33,400.00 | 4,526,700 |
| 2024-04-11 | 32,550.00 | 33,400.00 | 32,550.00 | 33,200.00 | 33,200.00 | 6,423,400 |
| 2024-04-10 | 33,800.00 | 33,800.00 | 33,000.00 | 33,000.00 | 33,000.00 | 4,327,700 |
| 2024-04-09 | 33,000.00 | 35,000.00 | 32,800.00 | 33,700.00 | 33,700.00 | 5,660,000 |
| 2024-04-08 | 32,550.00 | 33,400.00 | 32,550.00 | 33,000.00 | 33,000.00 | 6,560,000 |
| 2024-04-05 | 33,100.00 | 33,650.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10,025,000 |
| 2024-04-04 | 34,350.00 | 34,450.00 | 33,500.00 | 33,700.00 | 33,700.00 | 11,676,000 |
| 2024-04-03 | 35,300.00 | 35,350.00 | 34,200.00 | 34,350.00 | 34,350.00 | 12,411,300 |
| 2024-04-02 | 34,400.00 | 35,500.00 | 34,000.00 | 35,500.00 | 35,500.00 | 10,010,000 |
| 2024-04-01 | 35,050.00 | 35,050.00 | 34,100.00 | 34,400.00 | 34,400.00 | 13,560,000 |
| 2024-03-29 | 35,550.00 | 35,750.00 | 34,750.00 | 34,950.00 | 34,950.00 | 10,158,600 |
| 2024-03-28 | 35,650.00 | 35,950.00 | 35,150.00 | 35,550.00 | 35,550.00 | 9,289,700 |
| 2024-03-27 | 36,300.00 | 36,300.00 | 35,350.00 | 35,550.00 | 35,550.00 | 8,702,600 |
| 2024-03-26 | 34,900.00 | 36,250.00 | 34,500.00 | 36,100.00 | 36,100.00 | 13,770,000 |
| 2024-03-25 | 35,650.00 | 35,950.00 | 34,500.00 | 34,500.00 | 34,500.00 | 13,780,000 |
| 2024-03-22 | 34,850.00 | 35,900.00 | 34,200.00 | 35,700.00 | 35,700.00 | 21,473,100 |
| 2024-03-21 | 33,500.00 | 34,800.00 | 33,050.00 | 34,500.00 | 34,500.00 | 28,693,900 |
| 2024-03-20 | 32,450.00 | 32,900.00 | 32,050.00 | 32,900.00 | 32,900.00 | 7,129,800 |
| 2024-03-19 | 32,400.00 | 32,600.00 | 31,950.00 | 32,400.00 | 32,400.00 | 11,610,000 |
| 2024-03-18 | 33,950.00 | 34,050.00 | 31,400.00 | 32,100.00 | 32,100.00 | 19,180,000 |
| 2024-03-15 | 34,200.00 | 34,200.00 | 33,050.00 | 33,600.00 | 33,600.00 | 12,529,900 |
| 2024-03-14 | 33,200.00 | 35,000.00 | 33,200.00 | 33,950.00 | 33,950.00 | 24,506,000 |
| 2024-03-13 | 32,500.00 | 32,950.00 | 32,200.00 | 32,900.00 | 32,900.00 | 12,353,400 |
| 2024-03-12 | 32,000.00 | 32,900.00 | 31,550.00 | 32,000.00 | 32,000.00 | 10,770,000 |
| 2024-03-11 | 33,100.00 | 33,500.00 | 31,850.00 | 32,100.00 | 32,100.00 | 13,360,000 |
| 2024-03-08 | 33,400.00 | 34,350.00 | 32,800.00 | 33,100.00 | 33,100.00 | 19,710,500 |
| 2024-03-07 | 32,700.00 | 33,400.00 | 32,450.00 | 32,950.00 | 32,950.00 | 15,642,500 |
| 2024-03-06 | 33,300.00 | 33,500.00 | 32,550.00 | 32,750.00 | 32,750.00 | 10,553,400 |
| 2024-03-05 | 33,400.00 | 33,700.00 | 33,150.00 | 33,300.00 | 33,300.00 | 7,780,000 |
| 2024-03-04 | 31,500.00 | 33,350.00 | 31,400.00 | 33,350.00 | 33,350.00 | 35,640,000 |
| 2024-03-01 | 31,200.00 | 31,250.00 | 30,850.00 | 31,200.00 | 31,200.00 | 5,970,000 |
| 2024-02-29 | 31,200.00 | 31,350.00 | 30,800.00 | 31,000.00 | 31,000.00 | 7,930,000 |
| 2024-02-28 | 31,150.00 | 31,450.00 | 31,000.00 | 31,200.00 | 31,200.00 | 5,520,000 |
| 2024-02-27 | 30,650.00 | 31,250.00 | 30,650.00 | 31,050.00 | 31,050.00 | 4,980,000 |
| 2024-02-26 | 30,500.00 | 30,750.00 | 30,400.00 | 30,600.00 | 30,600.00 | 5,610,000 |
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.