Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 28,150.00 | 28,350.00 | 27,900.00 | 28,300.00 | 28,300.00 | 9,923,800 |
| 2023-06-06 | 27,850.00 | 28,100.00 | 27,600.00 | 28,000.00 | 28,000.00 | 10,375,600 |
| 2023-06-05 | 28,900.00 | 28,900.00 | 27,800.00 | 27,900.00 | 27,900.00 | 14,675,200 |
| 2023-06-02 | 28,800.00 | 29,000.00 | 28,500.00 | 28,650.00 | 28,650.00 | 9,832,300 |
| 2023-06-01 | 28,150.00 | 28,600.00 | 27,800.00 | 28,500.00 | 28,500.00 | 10,381,900 |
| 2023-05-31 | 27,800.00 | 28,500.00 | 27,650.00 | 28,050.00 | 28,050.00 | 11,146,100 |
| 2023-05-30 | 28,300.00 | 28,300.00 | 27,450.00 | 27,850.00 | 27,850.00 | 8,890,200 |
| 2023-05-29 | 27,450.00 | 28,200.00 | 27,300.00 | 28,150.00 | 28,150.00 | 12,168,800 |
| 2023-05-26 | 26,800.00 | 27,150.00 | 26,750.00 | 27,000.00 | 27,000.00 | 5,378,500 |
| 2023-05-25 | 26,450.00 | 27,200.00 | 26,450.00 | 26,700.00 | 26,700.00 | 7,452,700 |
| 2023-05-24 | 27,000.00 | 27,250.00 | 26,500.00 | 26,550.00 | 26,550.00 | 8,736,600 |
| 2023-05-23 | 27,300.00 | 27,450.00 | 26,600.00 | 26,850.00 | 26,850.00 | 8,728,100 |
| 2023-05-22 | 27,150.00 | 27,450.00 | 26,950.00 | 27,300.00 | 27,300.00 | 6,862,100 |
| 2023-05-19 | 26,600.00 | 27,100.00 | 26,400.00 | 27,000.00 | 27,000.00 | 7,888,400 |
| 2023-05-18 | 26,500.00 | 26,900.00 | 26,200.00 | 26,450.00 | 26,450.00 | 7,570,000 |
| 2023-05-17 | 27,200.00 | 27,450.00 | 26,350.00 | 26,350.00 | 26,350.00 | 10,998,900 |
| 2023-05-16 | 27,300.00 | 27,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | 10,568,400 |
| 2023-05-15 | 28,200.00 | 28,350.00 | 27,400.00 | 27,400.00 | 27,400.00 | 8,934,200 |
| 2023-05-12 | 27,600.00 | 28,300.00 | 27,450.00 | 28,000.00 | 28,000.00 | 9,197,800 |
| 2023-05-11 | 27,900.00 | 28,000.00 | 27,500.00 | 27,600.00 | 27,600.00 | 7,165,800 |
| 2023-05-10 | 27,500.00 | 28,000.00 | 27,350.00 | 27,800.00 | 27,800.00 | 9,512,300 |
| 2023-05-09 | 26,250.00 | 27,700.00 | 26,250.00 | 27,500.00 | 27,500.00 | 17,852,199 |
| 2023-05-08 | 26,100.00 | 26,500.00 | 25,850.00 | 26,100.00 | 26,100.00 | 6,500,400 |
| 2023-05-05 | 26,150.00 | 26,400.00 | 25,850.00 | 25,900.00 | 25,900.00 | 6,121,900 |
| 2023-05-04 | 26,400.00 | 26,950.00 | 25,850.00 | 26,200.00 | 26,200.00 | 12,476,400 |
| 2023-04-28 | 25,200.00 | 25,850.00 | 25,000.00 | 25,800.00 | 25,800.00 | 9,204,200 |
| 2023-04-27 | 24,700.00 | 25,450.00 | 24,700.00 | 24,900.00 | 24,900.00 | 8,499,800 |
| 2023-04-26 | 24,600.00 | 24,700.00 | 24,150.00 | 24,600.00 | 24,600.00 | 4,835,393 |
| 2023-04-25 | 24,550.00 | 25,000.00 | 24,200.00 | 24,600.00 | 24,600.00 | 5,674,700 |
| 2023-04-24 | 24,400.00 | 24,750.00 | 24,300.00 | 24,300.00 | 24,300.00 | 2,268,700 |
| 2023-04-21 | 24,400.00 | 25,100.00 | 24,150.00 | 24,500.00 | 24,500.00 | 5,630,400 |
| 2023-04-20 | 24,400.00 | 24,700.00 | 24,250.00 | 24,300.00 | 24,300.00 | 3,088,200 |
| 2023-04-19 | 25,400.00 | 25,400.00 | 24,300.00 | 24,300.00 | 24,300.00 | 5,841,700 |
| 2023-04-18 | 25,200.00 | 25,600.00 | 24,900.00 | 25,300.00 | 25,300.00 | 3,419,000 |
| 2023-04-17 | 24,650.00 | 25,250.00 | 24,400.00 | 25,150.00 | 25,150.00 | 3,823,000 |
| 2023-04-14 | 26,550.00 | 26,700.00 | 24,650.00 | 24,650.00 | 24,650.00 | 11,084,300 |
| 2023-04-13 | 26,200.00 | 26,700.00 | 25,950.00 | 26,500.00 | 26,500.00 | 6,166,300 |
| 2023-04-12 | 26,000.00 | 26,900.00 | 25,800.00 | 26,200.00 | 26,200.00 | 7,833,100 |
| 2023-04-11 | 26,300.00 | 26,400.00 | 25,500.00 | 26,000.00 | 26,000.00 | 8,975,800 |
| 2023-04-10 | 25,400.00 | 26,500.00 | 25,100.00 | 26,400.00 | 26,400.00 | 12,864,300 |
| 2023-04-07 | 25,300.00 | 25,400.00 | 24,800.00 | 25,050.00 | 25,050.00 | 6,233,900 |
| 2023-04-06 | 26,050.00 | 26,200.00 | 25,100.00 | 25,100.00 | 25,100.00 | 8,137,100 |
| 2023-04-05 | 25,300.00 | 26,250.00 | 25,100.00 | 26,200.00 | 26,200.00 | 9,496,000 |
| 2023-04-04 | 25,150.00 | 25,400.00 | 24,800.00 | 25,300.00 | 25,300.00 | 6,886,300 |
| 2023-04-03 | 25,000.00 | 25,150.00 | 24,650.00 | 25,150.00 | 25,150.00 | 7,156,700 |
| 2023-03-31 | 22,700.00 | 24,250.00 | 22,700.00 | 24,250.00 | 24,250.00 | 11,169,900 |
| 2023-03-30 | 23,100.00 | 23,350.00 | 22,700.00 | 22,700.00 | 22,700.00 | 3,209,500 |
| 2023-03-29 | 22,650.00 | 22,800.00 | 22,550.00 | 22,700.00 | 22,700.00 | 2,160,200 |
| 2023-03-28 | 23,400.00 | 23,400.00 | 22,700.00 | 22,700.00 | 22,700.00 | 3,907,600 |
| 2023-03-27 | 22,600.00 | 23,100.00 | 22,600.00 | 23,050.00 | 23,050.00 | 3,510,200 |
| 2023-03-24 | 22,400.00 | 23,100.00 | 22,400.00 | 22,600.00 | 22,600.00 | 7,327,500 |
| 2023-03-23 | 22,050.00 | 22,350.00 | 21,850.00 | 22,200.00 | 22,200.00 | 1,627,000 |
| 2023-03-22 | 22,200.00 | 22,450.00 | 22,100.00 | 22,200.00 | 22,200.00 | 2,525,400 |
| 2023-03-21 | 21,900.00 | 22,200.00 | 21,550.00 | 22,200.00 | 22,200.00 | 2,434,600 |
| 2023-03-20 | 22,000.00 | 22,050.00 | 21,400.00 | 21,900.00 | 21,900.00 | 2,601,800 |
| 2023-03-17 | 22,600.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | 3,321,200 |
| 2023-03-16 | 22,250.00 | 22,400.00 | 21,900.00 | 22,200.00 | 22,200.00 | 2,409,500 |
| 2023-03-15 | 21,950.00 | 22,500.00 | 21,550.00 | 22,500.00 | 22,500.00 | 3,874,800 |
| 2023-03-14 | 22,100.00 | 22,200.00 | 20,950.00 | 21,350.00 | 21,350.00 | 4,069,900 |
| 2023-03-13 | 22,400.00 | 22,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | 1,512,500 |
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.