Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 33,600.00 | 33,800.00 | 33,200.00 | 33,600.00 | 33,600.00 | 7,580,000 |
| 2023-08-29 | 32,700.00 | 33,700.00 | 32,700.00 | 33,200.00 | 33,200.00 | 16,830,000 |
| 2023-08-28 | 31,650.00 | 32,300.00 | 31,650.00 | 32,300.00 | 32,300.00 | 6,260,000 |
| 2023-08-25 | 31,650.00 | 32,350.00 | 31,550.00 | 31,600.00 | 31,600.00 | 8,051,300 |
| 2023-08-24 | 31,500.00 | 31,700.00 | 31,000.00 | 31,650.00 | 31,650.00 | 4,349,900 |
| 2023-08-23 | 31,850.00 | 31,850.00 | 31,100.00 | 31,100.00 | 31,100.00 | 4,037,100 |
| 2023-08-22 | 30,600.00 | 31,400.00 | 29,500.00 | 31,400.00 | 31,400.00 | 9,020,000 |
| 2023-08-21 | 30,100.00 | 30,600.00 | 29,500.00 | 30,000.00 | 30,000.00 | 7,350,000 |
| 2023-08-18 | 32,000.00 | 32,050.00 | 30,000.00 | 30,000.00 | 30,000.00 | 15,206,900 |
| 2023-08-17 | 32,600.00 | 32,800.00 | 32,250.00 | 32,250.00 | 32,250.00 | 8,270,100 |
| 2023-08-16 | 32,500.00 | 32,650.00 | 32,250.00 | 32,350.00 | 32,350.00 | 4,563,400 |
| 2023-08-15 | 32,700.00 | 33,200.00 | 32,500.00 | 32,600.00 | 32,600.00 | 10,020,000 |
| 2023-08-14 | 32,100.00 | 32,700.00 | 32,000.00 | 32,450.00 | 32,450.00 | 10,670,000 |
| 2023-08-11 | 30,950.00 | 32,050.00 | 30,800.00 | 32,000.00 | 32,000.00 | 9,300,000 |
| 2023-08-10 | 31,450.00 | 31,550.00 | 30,800.00 | 30,800.00 | 30,800.00 | 7,620,000 |
| 2023-08-09 | 31,900.00 | 32,150.00 | 31,150.00 | 31,300.00 | 31,300.00 | 9,400,000 |
| 2023-08-08 | 32,600.00 | 32,850.00 | 31,950.00 | 32,000.00 | 32,000.00 | 8,170,000 |
| 2023-08-07 | 32,800.00 | 33,000.00 | 32,450.00 | 32,600.00 | 32,600.00 | 7,790,000 |
| 2023-08-04 | 32,200.00 | 32,500.00 | 32,050.00 | 32,500.00 | 32,500.00 | 5,711,900 |
| 2023-08-03 | 32,400.00 | 32,750.00 | 32,000.00 | 32,050.00 | 32,050.00 | 5,710,900 |
| 2023-08-02 | 32,150.00 | 32,500.00 | 31,900.00 | 32,100.00 | 32,100.00 | 7,566,400 |
| 2023-08-01 | 33,100.00 | 33,100.00 | 32,050.00 | 32,050.00 | 32,050.00 | 12,270,000 |
| 2023-07-31 | 33,800.00 | 33,900.00 | 32,600.00 | 33,000.00 | 33,000.00 | 11,150,000 |
| 2023-07-28 | 32,550.00 | 33,200.00 | 32,200.00 | 32,800.00 | 32,800.00 | 8,491,000 |
| 2023-07-27 | 31,950.00 | 32,700.00 | 31,750.00 | 32,550.00 | 32,550.00 | 7,508,100 |
| 2023-07-26 | 31,900.00 | 32,400.00 | 31,750.00 | 32,200.00 | 32,200.00 | 5,898,300 |
| 2023-07-25 | 32,600.00 | 32,600.00 | 31,900.00 | 32,000.00 | 32,000.00 | 8,110,600 |
| 2023-07-24 | 32,600.00 | 32,750.00 | 32,050.00 | 32,400.00 | 32,400.00 | 6,680,700 |
| 2023-07-21 | 31,150.00 | 32,800.00 | 31,100.00 | 32,550.00 | 32,550.00 | 14,791,100 |
| 2023-07-20 | 30,750.00 | 31,200.00 | 30,600.00 | 30,800.00 | 30,800.00 | 5,421,300 |
| 2023-07-19 | 30,700.00 | 31,500.00 | 30,700.00 | 30,700.00 | 30,700.00 | 7,336,200 |
| 2023-07-18 | 30,900.00 | 30,900.00 | 30,600.00 | 30,650.00 | 30,650.00 | 6,324,700 |
| 2023-07-17 | 31,100.00 | 31,200.00 | 30,550.00 | 30,850.00 | 30,850.00 | 7,747,800 |
| 2023-07-14 | 31,200.00 | 31,300.00 | 30,550.00 | 31,000.00 | 31,000.00 | 8,146,700 |
| 2023-07-13 | 31,050.00 | 31,200.00 | 30,800.00 | 31,000.00 | 31,000.00 | 6,339,900 |
| 2023-07-12 | 30,850.00 | 31,100.00 | 30,500.00 | 30,950.00 | 30,950.00 | 7,285,900 |
| 2023-07-11 | 30,600.00 | 31,300.00 | 30,550.00 | 30,800.00 | 30,800.00 | 8,902,600 |
| 2023-07-10 | 30,700.00 | 30,850.00 | 30,250.00 | 30,600.00 | 30,600.00 | 7,343,700 |
| 2023-07-07 | 30,000.00 | 30,800.00 | 29,900.00 | 30,600.00 | 30,600.00 | 8,146,100 |
| 2023-07-06 | 29,600.00 | 30,450.00 | 29,300.00 | 30,050.00 | 30,050.00 | 10,457,000 |
| 2023-07-05 | 30,000.00 | 30,250.00 | 29,500.00 | 29,500.00 | 29,500.00 | 10,370,500 |
| 2023-07-04 | 29,800.00 | 29,850.00 | 29,500.00 | 29,800.00 | 29,800.00 | 5,486,700 |
| 2023-07-03 | 29,550.00 | 30,100.00 | 29,300.00 | 29,800.00 | 29,800.00 | 6,605,100 |
| 2023-06-30 | 29,150.00 | 29,650.00 | 29,050.00 | 29,350.00 | 29,350.00 | 7,507,900 |
| 2023-06-29 | 29,500.00 | 29,800.00 | 29,000.00 | 29,000.00 | 29,000.00 | 10,575,900 |
| 2023-06-28 | 30,300.00 | 30,300.00 | 29,600.00 | 29,600.00 | 29,600.00 | 10,573,600 |
| 2023-06-27 | 30,200.00 | 30,600.00 | 30,050.00 | 30,300.00 | 30,300.00 | 11,448,100 |
| 2023-06-26 | 29,200.00 | 30,150.00 | 28,800.00 | 30,000.00 | 30,000.00 | 15,768,700 |
| 2023-06-23 | 29,300.00 | 29,600.00 | 29,000.00 | 29,000.00 | 29,000.00 | 8,964,100 |
| 2023-06-22 | 29,350.00 | 29,700.00 | 28,750.00 | 29,100.00 | 29,100.00 | 10,789,300 |
| 2023-06-21 | 28,850.00 | 29,300.00 | 28,750.00 | 29,300.00 | 29,300.00 | 10,272,300 |
| 2023-06-20 | 27,800.00 | 28,800.00 | 27,800.00 | 28,750.00 | 28,750.00 | 14,361,100 |
| 2023-06-19 | 27,700.00 | 28,000.00 | 27,500.00 | 27,750.00 | 27,750.00 | 6,018,900 |
| 2023-06-16 | 27,850.00 | 28,250.00 | 27,500.00 | 27,500.00 | 27,500.00 | 8,993,400 |
| 2023-06-15 | 27,700.00 | 27,800.00 | 27,350.00 | 27,600.00 | 27,600.00 | 4,248,000 |
| 2023-06-14 | 28,100.00 | 28,300.00 | 27,700.00 | 27,700.00 | 27,700.00 | 10,764,400 |
| 2023-06-13 | 28,100.00 | 28,100.00 | 27,600.00 | 27,900.00 | 27,900.00 | 6,178,800 |
| 2023-06-12 | 27,750.00 | 27,900.00 | 27,000.00 | 27,900.00 | 27,900.00 | 9,284,300 |
| 2023-06-09 | 27,500.00 | 27,750.00 | 26,900.00 | 27,600.00 | 27,600.00 | 9,186,700 |
| 2023-06-08 | 28,400.00 | 28,700.00 | 27,500.00 | 27,500.00 | 27,500.00 | 17,346,400 |
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.