Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 32,700.00 | 32,750.00 | 30,400.00 | 30,400.00 | 30,400.00 | 9,273,800 |
| 2023-11-22 | 32,100.00 | 32,400.00 | 31,650.00 | 32,400.00 | 32,400.00 | 7,206,100 |
| 2023-11-21 | 32,450.00 | 32,500.00 | 31,900.00 | 32,100.00 | 32,100.00 | 5,780,000 |
| 2023-11-20 | 30,600.00 | 32,450.00 | 30,600.00 | 32,050.00 | 32,050.00 | 12,520,000 |
| 2023-11-17 | 31,450.00 | 32,500.00 | 31,050.00 | 31,450.00 | 31,450.00 | 17,989,301 |
| 2023-11-16 | 30,550.00 | 31,200.00 | 30,550.00 | 31,200.00 | 31,200.00 | 6,621,600 |
| 2023-11-15 | 31,500.00 | 31,500.00 | 30,500.00 | 30,700.00 | 30,700.00 | 7,475,400 |
| 2023-11-14 | 31,200.00 | 31,200.00 | 30,550.00 | 30,750.00 | 30,750.00 | 5,580,000 |
| 2023-11-13 | 30,800.00 | 31,300.00 | 30,150.00 | 30,800.00 | 30,800.00 | 6,360,000 |
| 2023-11-10 | 30,450.00 | 31,350.00 | 30,400.00 | 30,600.00 | 30,600.00 | 9,958,700 |
| 2023-11-09 | 30,800.00 | 31,500.00 | 30,100.00 | 30,700.00 | 30,700.00 | 13,227,000 |
| 2023-11-08 | 28,450.00 | 30,450.00 | 28,400.00 | 30,450.00 | 30,450.00 | 12,636,300 |
| 2023-11-07 | 28,200.00 | 29,300.00 | 28,100.00 | 28,500.00 | 28,500.00 | 5,790,000 |
| 2023-11-06 | 28,600.00 | 28,850.00 | 27,900.00 | 28,600.00 | 28,600.00 | 6,720,000 |
| 2023-11-03 | 28,650.00 | 28,650.00 | 27,900.00 | 28,450.00 | 28,450.00 | 8,548,500 |
| 2023-11-02 | 27,300.00 | 28,500.00 | 27,050.00 | 28,500.00 | 28,500.00 | 7,277,700 |
| 2023-11-01 | 25,550.00 | 26,800.00 | 25,400.00 | 26,700.00 | 26,700.00 | 6,780,600 |
| 2023-10-31 | 26,550.00 | 26,950.00 | 25,200.00 | 25,500.00 | 25,500.00 | 9,480,000 |
| 2023-10-30 | 27,800.00 | 28,400.00 | 26,550.00 | 26,550.00 | 26,550.00 | 5,480,000 |
| 2023-10-27 | 29,000.00 | 29,100.00 | 27,500.00 | 28,500.00 | 28,500.00 | 6,115,500 |
| 2023-10-26 | 29,700.00 | 29,900.00 | 28,550.00 | 28,550.00 | 28,550.00 | 12,673,500 |
| 2023-10-25 | 31,250.00 | 31,400.00 | 30,500.00 | 30,650.00 | 30,650.00 | 7,186,500 |
| 2023-10-24 | 30,500.00 | 31,250.00 | 30,100.00 | 31,250.00 | 31,250.00 | 5,710,000 |
| 2023-10-23 | 30,500.00 | 30,800.00 | 30,250.00 | 30,400.00 | 30,400.00 | 6,480,000 |
| 2023-10-20 | 29,150.00 | 30,400.00 | 28,700.00 | 30,400.00 | 30,400.00 | 6,992,700 |
| 2023-10-19 | 30,100.00 | 30,300.00 | 29,200.00 | 29,350.00 | 29,350.00 | 8,896,000 |
| 2023-10-18 | 31,100.00 | 31,400.00 | 29,000.00 | 30,350.00 | 30,350.00 | 11,395,800 |
| 2023-10-17 | 33,250.00 | 33,450.00 | 30,700.00 | 30,700.00 | 30,700.00 | 11,250,000 |
| 2023-10-16 | 33,500.00 | 34,250.00 | 33,000.00 | 33,000.00 | 33,000.00 | 11,170,000 |
| 2023-10-13 | 32,100.00 | 33,300.00 | 32,000.00 | 33,300.00 | 33,300.00 | 13,163,100 |
| 2023-10-12 | 32,300.00 | 32,750.00 | 32,100.00 | 32,400.00 | 32,400.00 | 8,165,900 |
| 2023-10-11 | 31,750.00 | 32,200.00 | 31,450.00 | 32,000.00 | 32,000.00 | 6,266,500 |
| 2023-10-10 | 32,000.00 | 32,450.00 | 31,600.00 | 31,600.00 | 31,600.00 | 8,420,000 |
| 2023-10-09 | 31,650.00 | 32,050.00 | 31,400.00 | 31,650.00 | 31,650.00 | 5,310,000 |
| 2023-10-06 | 30,700.00 | 31,700.00 | 30,600.00 | 31,650.00 | 31,650.00 | 5,417,200 |
| 2023-10-05 | 31,050.00 | 31,850.00 | 30,800.00 | 30,800.00 | 30,800.00 | 6,783,900 |
| 2023-10-04 | 29,500.00 | 31,650.00 | 29,500.00 | 30,600.00 | 30,600.00 | 7,599,300 |
| 2023-10-03 | 32,000.00 | 32,000.00 | 30,200.00 | 30,250.00 | 30,250.00 | 11,100,000 |
| 2023-10-02 | 32,400.00 | 32,800.00 | 32,050.00 | 32,300.00 | 32,300.00 | 4,330,000 |
| 2023-09-29 | 32,700.00 | 32,950.00 | 32,100.00 | 32,100.00 | 32,100.00 | 4,475,500 |
| 2023-09-28 | 32,400.00 | 32,750.00 | 31,800.00 | 32,550.00 | 32,550.00 | 6,134,900 |
| 2023-09-27 | 32,000.00 | 32,600.00 | 30,500.00 | 32,600.00 | 32,600.00 | 10,380,600 |
| 2023-09-26 | 31,750.00 | 32,850.00 | 31,500.00 | 31,650.00 | 31,650.00 | 9,470,000 |
| 2023-09-25 | 34,000.00 | 35,000.00 | 31,700.00 | 31,700.00 | 31,700.00 | 13,210,000 |
| 2023-09-22 | 35,000.00 | 35,350.00 | 33,500.00 | 34,000.00 | 34,000.00 | 15,683,800 |
| 2023-09-21 | 36,400.00 | 36,600.00 | 35,700.00 | 35,700.00 | 35,700.00 | 10,411,100 |
| 2023-09-20 | 35,200.00 | 36,200.00 | 34,850.00 | 36,150.00 | 36,150.00 | 10,699,100 |
| 2023-09-19 | 35,400.00 | 35,500.00 | 34,500.00 | 35,150.00 | 35,150.00 | 9,970,000 |
| 2023-09-18 | 35,700.00 | 36,050.00 | 34,900.00 | 35,250.00 | 35,250.00 | 8,240,000 |
| 2023-09-15 | 35,050.00 | 36,350.00 | 34,850.00 | 35,600.00 | 35,600.00 | 18,483,100 |
| 2023-09-14 | 34,500.00 | 35,100.00 | 34,000.00 | 34,900.00 | 34,900.00 | 12,434,200 |
| 2023-09-13 | 35,200.00 | 35,400.00 | 34,000.00 | 34,550.00 | 34,550.00 | 12,292,300 |
| 2023-09-12 | 34,300.00 | 35,000.00 | 33,750.00 | 35,000.00 | 35,000.00 | 11,090,000 |
| 2023-09-11 | 36,000.00 | 36,100.00 | 34,050.00 | 34,100.00 | 34,100.00 | 19,330,000 |
| 2023-09-08 | 34,200.00 | 35,900.00 | 34,000.00 | 35,400.00 | 35,400.00 | 17,852,801 |
| 2023-09-07 | 34,650.00 | 34,750.00 | 34,000.00 | 34,250.00 | 34,250.00 | 13,100,100 |
| 2023-09-06 | 34,500.00 | 34,600.00 | 33,950.00 | 34,400.00 | 34,400.00 | 12,177,700 |
| 2023-09-05 | 34,800.00 | 34,800.00 | 34,000.00 | 34,200.00 | 34,200.00 | 10,910,000 |
| 2023-08-31 | 33,700.00 | 34,700.00 | 33,450.00 | 34,450.00 | 34,450.00 | 12,970,600 |
| 2023-08-30 | 33,600.00 | 33,800.00 | 33,200.00 | 33,600.00 | 33,600.00 | 7,580,000 |
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.