Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 22,650.00 | 22,750.00 | 22,250.00 | 22,500.00 | 22,500.00 | 2,244,500 |
| 2023-03-09 | 23,100.00 | 23,200.00 | 22,650.00 | 22,800.00 | 22,800.00 | 2,706,000 |
| 2023-03-08 | 21,450.00 | 22,850.00 | 21,300.00 | 22,850.00 | 22,850.00 | 4,939,800 |
| 2023-03-07 | 21,650.00 | 21,900.00 | 21,400.00 | 21,800.00 | 21,800.00 | 1,807,200 |
| 2023-03-06 | 22,000.00 | 22,100.00 | 21,550.00 | 21,550.00 | 21,550.00 | 2,334,500 |
| 2023-03-03 | 22,300.00 | 22,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 3,456,800 |
| 2023-03-02 | 22,300.00 | 22,400.00 | 22,000.00 | 22,350.00 | 22,350.00 | 1,597,300 |
| 2023-03-01 | 21,150.00 | 22,300.00 | 20,500.00 | 22,300.00 | 22,300.00 | 2,687,300 |
| 2023-02-28 | 21,400.00 | 21,700.00 | 21,000.00 | 21,250.00 | 21,250.00 | 1,724,500 |
| 2023-02-27 | 21,300.00 | 22,050.00 | 21,100.00 | 21,100.00 | 21,100.00 | 3,569,400 |
| 2023-02-24 | 23,000.00 | 23,050.00 | 22,200.00 | 22,350.00 | 22,350.00 | 1,933,600 |
| 2023-02-23 | 23,200.00 | 23,400.00 | 21,900.00 | 22,950.00 | 22,950.00 | 4,357,200 |
| 2023-02-22 | 23,450.00 | 24,000.00 | 23,200.00 | 23,200.00 | 23,200.00 | 4,775,100 |
| 2023-02-21 | 24,500.00 | 24,850.00 | 24,000.00 | 24,000.00 | 24,000.00 | 3,292,400 |
| 2023-02-20 | 24,000.00 | 24,450.00 | 23,750.00 | 24,450.00 | 24,450.00 | 4,678,500 |
| 2023-02-17 | 23,950.00 | 24,200.00 | 23,600.00 | 24,000.00 | 24,000.00 | 3,096,700 |
| 2023-02-16 | 23,500.00 | 24,100.00 | 23,350.00 | 23,950.00 | 23,950.00 | 4,796,700 |
| 2023-02-15 | 22,500.00 | 23,200.00 | 22,500.00 | 23,000.00 | 23,000.00 | 3,990,600 |
| 2023-02-14 | 22,200.00 | 22,500.00 | 21,850.00 | 22,450.00 | 22,450.00 | 2,583,400 |
| 2023-02-13 | 22,000.00 | 22,050.00 | 20,800.00 | 21,900.00 | 21,900.00 | 4,657,900 |
| 2023-02-10 | 23,350.00 | 23,350.00 | 22,250.00 | 22,250.00 | 22,250.00 | 4,909,400 |
| 2023-02-09 | 23,350.00 | 23,900.00 | 23,000.00 | 23,500.00 | 23,500.00 | 3,564,400 |
| 2023-02-08 | 23,500.00 | 23,600.00 | 22,000.00 | 23,400.00 | 23,400.00 | 5,342,800 |
| 2023-02-07 | 24,200.00 | 24,400.00 | 22,900.00 | 23,400.00 | 23,400.00 | 3,696,100 |
| 2023-02-06 | 23,950.00 | 24,450.00 | 23,500.00 | 24,300.00 | 24,300.00 | 3,700,400 |
| 2023-02-03 | 23,200.00 | 24,000.00 | 23,200.00 | 24,000.00 | 24,000.00 | 4,331,900 |
| 2023-02-02 | 24,200.00 | 24,500.00 | 22,800.00 | 23,000.00 | 23,000.00 | 9,092,200 |
| 2023-02-01 | 26,050.00 | 26,150.00 | 24,300.00 | 24,300.00 | 24,300.00 | 9,505,100 |
| 2023-01-31 | 26,000.00 | 26,300.00 | 25,300.00 | 25,900.00 | 25,900.00 | 9,617,200 |
| 2023-01-30 | 27,000.00 | 27,400.00 | 26,400.00 | 26,550.00 | 26,550.00 | 5,091,100 |
| 2023-01-27 | 25,500.00 | 26,950.00 | 25,500.00 | 26,950.00 | 26,950.00 | 11,327,300 |
| 2023-01-19 | 25,300.00 | 25,500.00 | 24,800.00 | 25,200.00 | 25,200.00 | 5,180,300 |
| 2023-01-18 | 25,250.00 | 25,700.00 | 25,250.00 | 25,450.00 | 25,450.00 | 4,032,500 |
| 2023-01-17 | 24,800.00 | 25,250.00 | 24,800.00 | 25,250.00 | 25,250.00 | 7,266,100 |
| 2023-01-16 | 24,700.00 | 25,000.00 | 24,300.00 | 24,800.00 | 24,800.00 | 10,595,800 |
| 2023-01-13 | 25,450.00 | 25,700.00 | 24,750.00 | 25,000.00 | 25,000.00 | 3,716,800 |
| 2023-01-12 | 25,000.00 | 25,700.00 | 25,000.00 | 25,400.00 | 25,400.00 | 3,638,200 |
| 2023-01-11 | 25,200.00 | 25,450.00 | 24,900.00 | 25,000.00 | 25,000.00 | 3,877,800 |
| 2023-01-10 | 25,100.00 | 25,450.00 | 24,500.00 | 24,950.00 | 24,950.00 | 3,810,700 |
| 2023-01-09 | 25,000.00 | 25,350.00 | 24,900.00 | 25,100.00 | 25,100.00 | 3,208,700 |
| 2023-01-06 | 26,100.00 | 26,100.00 | 24,400.00 | 24,950.00 | 24,950.00 | 6,833,100 |
| 2023-01-05 | 26,300.00 | 26,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 4,480,500 |
| 2023-01-04 | 24,800.00 | 26,400.00 | 24,100.00 | 26,000.00 | 26,000.00 | 11,473,400 |
| 2023-01-03 | 24,350.00 | 24,750.00 | 24,300.00 | 24,700.00 | 24,700.00 | 4,207,000 |
| 2022-12-30 | 24,100.00 | 24,500.00 | 23,900.00 | 24,200.00 | 24,200.00 | 6,410,800 |
| 2022-12-29 | 23,550.00 | 24,100.00 | 23,550.00 | 23,900.00 | 23,900.00 | 7,053,600 |
| 2022-12-28 | 21,500.00 | 22,850.00 | 21,500.00 | 22,850.00 | 22,850.00 | 7,749,000 |
| 2022-12-27 | 19,950.00 | 21,400.00 | 19,800.00 | 21,400.00 | 21,400.00 | 4,655,933 |
| 2022-12-26 | 21,350.00 | 21,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | 4,057,500 |
| 2022-12-23 | 21,200.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | 2,171,200 |
| 2022-12-22 | 21,900.00 | 21,900.00 | 20,800.00 | 21,400.00 | 21,400.00 | 3,311,300 |
| 2022-12-21 | 21,900.00 | 22,250.00 | 20,400.00 | 21,500.00 | 21,500.00 | 4,099,000 |
| 2022-12-20 | 21,800.00 | 22,500.00 | 20,600.00 | 21,900.00 | 21,900.00 | 5,727,400 |
| 2022-12-19 | 23,000.00 | 23,450.00 | 22,000.00 | 22,000.00 | 22,000.00 | 4,526,400 |
| 2022-12-16 | 22,300.00 | 23,150.00 | 22,300.00 | 23,000.00 | 23,000.00 | 5,121,300 |
| 2022-12-15 | 22,750.00 | 23,100.00 | 22,400.00 | 22,800.00 | 22,800.00 | 3,084,100 |
| 2022-12-14 | 22,950.00 | 23,200.00 | 22,600.00 | 22,800.00 | 22,800.00 | 4,056,200 |
| 2022-12-13 | 22,050.00 | 22,500.00 | 21,250.00 | 22,500.00 | 22,500.00 | 5,443,100 |
| 2022-12-12 | 23,750.00 | 24,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 5,210,700 |
| 2022-12-09 | 23,250.00 | 24,200.00 | 23,050.00 | 23,750.00 | 23,750.00 | 4,691,100 |
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.