Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 31,750.00 | 31,800.00 | 30,600.00 | 30,900.00 | 30,900.00 | 11,070,000 |
| 2024-02-22 | 31,850.00 | 32,050.00 | 31,750.00 | 31,750.00 | 31,750.00 | 5,790,000 |
| 2024-02-21 | 31,850.00 | 32,400.00 | 31,600.00 | 31,750.00 | 31,750.00 | 6,850,000 |
| 2024-02-20 | 32,100.00 | 32,100.00 | 31,550.00 | 31,950.00 | 31,950.00 | 5,410,000 |
| 2024-02-19 | 31,450.00 | 32,300.00 | 31,250.00 | 31,950.00 | 31,950.00 | 10,860,000 |
| 2024-02-16 | 31,050.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 7,950,000 |
| 2024-02-15 | 31,500.00 | 31,500.00 | 30,900.00 | 31,050.00 | 31,050.00 | 5,970,000 |
| 2024-02-07 | 31,200.00 | 31,300.00 | 31,000.00 | 31,200.00 | 31,200.00 | 3,920,000 |
| 2024-02-06 | 31,100.00 | 31,200.00 | 31,000.00 | 31,150.00 | 31,150.00 | 3,790,000 |
| 2024-02-05 | 31,000.00 | 31,250.00 | 30,850.00 | 31,050.00 | 31,050.00 | 4,653,200 |
| 2024-02-02 | 31,500.00 | 31,550.00 | 30,950.00 | 30,950.00 | 30,950.00 | 4,478,300 |
| 2024-02-01 | 30,300.00 | 31,600.00 | 30,300.00 | 31,350.00 | 31,350.00 | 9,323,700 |
| 2024-01-31 | 31,000.00 | 31,150.00 | 30,250.00 | 30,250.00 | 30,250.00 | 5,733,100 |
| 2024-01-30 | 30,600.00 | 31,000.00 | 30,350.00 | 30,950.00 | 30,950.00 | 5,920,000 |
| 2024-01-29 | 30,400.00 | 30,750.00 | 30,200.00 | 30,400.00 | 30,400.00 | 2,950,000 |
| 2024-01-26 | 30,400.00 | 30,700.00 | 30,150.00 | 30,200.00 | 30,200.00 | 7,569,600 |
| 2024-01-25 | 30,500.00 | 30,650.00 | 30,300.00 | 30,300.00 | 30,300.00 | 4,094,800 |
| 2024-01-24 | 30,250.00 | 30,800.00 | 30,250.00 | 30,500.00 | 30,500.00 | 5,005,500 |
| 2024-01-23 | 30,750.00 | 30,750.00 | 30,200.00 | 30,350.00 | 30,350.00 | 6,120,000 |
| 2024-01-22 | 31,500.00 | 31,700.00 | 29,350.00 | 30,750.00 | 30,750.00 | 17,830,000 |
| 2024-01-19 | 31,550.00 | 32,200.00 | 31,500.00 | 31,550.00 | 31,550.00 | 5,407,300 |
| 2024-01-18 | 31,100.00 | 31,400.00 | 31,000.00 | 31,400.00 | 31,400.00 | 3,862,500 |
| 2024-01-17 | 30,950.00 | 31,300.00 | 30,900.00 | 30,950.00 | 30,950.00 | 4,610,000 |
| 2024-01-16 | 30,400.00 | 30,950.00 | 30,400.00 | 30,950.00 | 30,950.00 | 4,030,000 |
| 2024-01-15 | 31,200.00 | 31,200.00 | 30,450.00 | 30,450.00 | 30,450.00 | 4,330,000 |
| 2024-01-12 | 31,300.00 | 31,500.00 | 30,650.00 | 30,900.00 | 30,900.00 | 10,419,200 |
| 2024-01-11 | 31,650.00 | 31,800.00 | 31,500.00 | 31,700.00 | 31,700.00 | 7,229,000 |
| 2024-01-10 | 32,150.00 | 32,200.00 | 31,450.00 | 31,650.00 | 31,650.00 | 10,596,100 |
| 2024-01-09 | 32,400.00 | 32,750.00 | 32,150.00 | 32,250.00 | 32,250.00 | 9,100,000 |
| 2024-01-08 | 32,200.00 | 32,500.00 | 32,000.00 | 32,300.00 | 32,300.00 | 7,230,000 |
| 2024-01-05 | 31,700.00 | 32,400.00 | 31,650.00 | 31,950.00 | 31,950.00 | 6,351,000 |
| 2024-01-04 | 31,950.00 | 32,350.00 | 31,700.00 | 31,700.00 | 31,700.00 | 12,751,800 |
| 2024-01-03 | 31,500.00 | 31,900.00 | 31,450.00 | 31,900.00 | 31,900.00 | 3,813,500 |
| 2024-01-02 | 32,000.00 | 32,200.00 | 31,500.00 | 31,550.00 | 31,550.00 | 5,370,000 |
| 2023-12-29 | 31,550.00 | 31,900.00 | 31,500.00 | 31,750.00 | 31,750.00 | 4,636,200 |
| 2023-12-28 | 31,500.00 | 31,700.00 | 31,350.00 | 31,500.00 | 31,500.00 | 4,376,400 |
| 2023-12-27 | 31,750.00 | 31,850.00 | 31,500.00 | 31,500.00 | 31,500.00 | 4,210,000 |
| 2023-12-26 | 31,750.00 | 32,150.00 | 31,700.00 | 31,700.00 | 31,700.00 | 5,130,000 |
| 2023-12-25 | 31,050.00 | 31,600.00 | 31,050.00 | 31,600.00 | 31,600.00 | 4,010,000 |
| 2023-12-22 | 31,100.00 | 31,450.00 | 31,000.00 | 31,100.00 | 31,100.00 | 3,657,800 |
| 2023-12-21 | 31,050.00 | 31,350.00 | 30,900.00 | 31,100.00 | 31,100.00 | 4,552,100 |
| 2023-12-20 | 30,900.00 | 31,500.00 | 30,900.00 | 31,500.00 | 31,500.00 | 4,634,966 |
| 2023-12-19 | 30,150.00 | 30,900.00 | 30,100.00 | 30,900.00 | 30,900.00 | 6,080,000 |
| 2023-12-18 | 30,800.00 | 30,800.00 | 30,100.00 | 30,150.00 | 30,150.00 | 6,440,000 |
| 2023-12-15 | 31,050.00 | 31,300.00 | 30,700.00 | 30,700.00 | 30,700.00 | 6,586,200 |
| 2023-12-14 | 31,800.00 | 31,850.00 | 31,000.00 | 31,000.00 | 31,000.00 | 6,187,800 |
| 2023-12-13 | 32,350.00 | 32,450.00 | 31,250.00 | 31,450.00 | 31,450.00 | 10,237,100 |
| 2023-12-12 | 32,650.00 | 32,850.00 | 32,150.00 | 32,200.00 | 32,200.00 | 4,900,000 |
| 2023-12-11 | 32,850.00 | 32,850.00 | 32,100.00 | 32,450.00 | 32,450.00 | 4,040,000 |
| 2023-12-08 | 32,200.00 | 32,600.00 | 32,100.00 | 32,550.00 | 32,550.00 | 7,962,200 |
| 2023-12-07 | 33,050.00 | 33,050.00 | 31,500.00 | 32,200.00 | 32,200.00 | 12,707,700 |
| 2023-12-06 | 33,100.00 | 33,300.00 | 32,600.00 | 33,050.00 | 33,050.00 | 8,941,800 |
| 2023-12-05 | 32,850.00 | 32,900.00 | 32,500.00 | 32,850.00 | 32,850.00 | 5,980,000 |
| 2023-12-04 | 32,100.00 | 33,100.00 | 32,050.00 | 32,850.00 | 32,850.00 | 13,660,000 |
| 2023-12-01 | 31,450.00 | 31,650.00 | 31,000.00 | 31,550.00 | 31,550.00 | 5,518,600 |
| 2023-11-30 | 31,050.00 | 31,900.00 | 31,050.00 | 31,100.00 | 31,100.00 | 8,385,000 |
| 2023-11-29 | 31,150.00 | 31,200.00 | 30,800.00 | 31,000.00 | 31,000.00 | 5,768,100 |
| 2023-11-28 | 30,950.00 | 31,100.00 | 29,950.00 | 31,000.00 | 31,000.00 | 7,290,000 |
| 2023-11-27 | 31,400.00 | 31,750.00 | 30,850.00 | 31,000.00 | 31,000.00 | 3,500,000 |
| 2023-11-24 | 30,750.00 | 31,350.00 | 29,900.00 | 31,350.00 | 31,350.00 | 9,947,700 |
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.