Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 23,000.00 | 23,400.00 | 22,700.00 | 23,250.00 | 23,250.00 | 6,949,200 |
| 2022-12-07 | 21,750.00 | 22,400.00 | 21,600.00 | 22,100.00 | 22,100.00 | 5,236,100 |
| 2022-12-06 | 21,600.00 | 22,450.00 | 21,500.00 | 22,100.00 | 22,100.00 | 13,899,100 |
| 2022-12-05 | 22,350.00 | 22,350.00 | 21,600.00 | 22,050.00 | 22,050.00 | 10,691,900 |
| 2022-12-02 | 19,800.00 | 21,600.00 | 19,400.00 | 21,600.00 | 21,600.00 | 9,800,800 |
| 2022-12-01 | 21,350.00 | 21,550.00 | 19,700.00 | 20,200.00 | 20,200.00 | 15,508,500 |
| 2022-11-30 | 20,600.00 | 21,150.00 | 19,850.00 | 21,150.00 | 21,150.00 | 9,519,500 |
| 2022-11-29 | 19,500.00 | 20,200.00 | 19,050.00 | 20,200.00 | 20,200.00 | 17,298,000 |
| 2022-11-28 | 18,200.00 | 18,900.00 | 17,950.00 | 18,900.00 | 18,900.00 | 8,388,700 |
| 2022-11-25 | 17,200.00 | 17,700.00 | 17,050.00 | 17,700.00 | 17,700.00 | 7,734,600 |
| 2022-11-24 | 16,350.00 | 16,850.00 | 16,300.00 | 16,750.00 | 16,750.00 | 6,127,900 |
| 2022-11-23 | 16,850.00 | 16,950.00 | 16,050.00 | 16,700.00 | 16,700.00 | 7,321,800 |
| 2022-11-22 | 16,800.00 | 17,600.00 | 16,500.00 | 16,850.00 | 16,850.00 | 14,955,400 |
| 2022-11-21 | 16,600.00 | 17,050.00 | 16,600.00 | 16,800.00 | 16,800.00 | 7,685,900 |
| 2022-11-18 | 16,000.00 | 16,400.00 | 15,200.00 | 16,400.00 | 16,400.00 | 14,433,600 |
| 2022-11-17 | 16,000.00 | 16,400.00 | 15,500.00 | 16,050.00 | 16,050.00 | 13,676,700 |
| 2022-11-16 | 14,200.00 | 16,000.00 | 14,000.00 | 16,000.00 | 16,000.00 | 14,445,800 |
| 2022-11-15 | 14,300.00 | 15,200.00 | 13,950.00 | 15,000.00 | 15,000.00 | 27,759,600 |
| 2022-11-14 | 14,550.00 | 15,000.00 | 13,800.00 | 14,950.00 | 14,950.00 | 16,136,700 |
| 2022-11-11 | 14,650.00 | 14,700.00 | 14,000.00 | 14,600.00 | 14,600.00 | 12,377,700 |
| 2022-11-10 | 13,650.00 | 14,850.00 | 13,250.00 | 13,950.00 | 13,950.00 | 23,618,699 |
| 2022-11-09 | 15,450.00 | 15,700.00 | 14,200.00 | 14,200.00 | 14,200.00 | 11,557,600 |
| 2022-11-08 | 14,300.00 | 15,500.00 | 14,300.00 | 15,250.00 | 15,250.00 | 23,376,100 |
| 2022-11-07 | 15,350.00 | 15,800.00 | 15,350.00 | 15,350.00 | 15,350.00 | 20,808,100 |
| 2022-11-04 | 17,600.00 | 17,600.00 | 16,500.00 | 16,500.00 | 16,500.00 | 10,940,100 |
| 2022-11-03 | 17,600.00 | 18,100.00 | 17,500.00 | 17,700.00 | 17,700.00 | 6,942,900 |
| 2022-11-02 | 17,900.00 | 18,450.00 | 17,750.00 | 17,900.00 | 17,900.00 | 16,108,200 |
| 2022-11-01 | 18,100.00 | 18,100.00 | 16,900.00 | 17,450.00 | 17,450.00 | 13,616,400 |
| 2022-10-31 | 17,500.00 | 17,550.00 | 16,600.00 | 17,500.00 | 17,500.00 | 15,707,700 |
| 2022-10-28 | 17,900.00 | 18,300.00 | 17,000.00 | 17,800.00 | 17,800.00 | 7,620,196 |
| 2022-10-27 | 16,100.00 | 17,500.00 | 16,100.00 | 17,500.00 | 17,500.00 | 29,585,260 |
| 2022-10-26 | 18,300.00 | 19,000.00 | 17,300.00 | 17,300.00 | 17,300.00 | 10,491,780 |
| 2022-10-25 | 18,700.00 | 19,950.00 | 18,600.00 | 18,600.00 | 18,600.00 | 13,162,500 |
| 2022-10-24 | 21,350.00 | 21,500.00 | 19,950.00 | 19,950.00 | 19,950.00 | 6,000,200 |
| 2022-10-21 | 23,300.00 | 23,300.00 | 21,450.00 | 21,450.00 | 21,450.00 | 14,551,800 |
| 2022-10-20 | 22,800.00 | 23,700.00 | 22,700.00 | 23,050.00 | 23,050.00 | 6,462,900 |
| 2022-10-19 | 23,500.00 | 23,500.00 | 22,700.00 | 23,050.00 | 23,050.00 | 9,362,500 |
| 2022-10-18 | 23,000.00 | 23,750.00 | 22,900.00 | 23,300.00 | 23,300.00 | 8,837,668 |
| 2022-10-17 | 22,600.00 | 22,650.00 | 21,950.00 | 22,600.00 | 22,600.00 | 2,306,200 |
| 2022-10-14 | 23,200.00 | 23,500.00 | 21,950.00 | 22,650.00 | 22,650.00 | 7,963,933 |
| 2022-10-13 | 23,200.00 | 23,300.00 | 22,350.00 | 22,800.00 | 22,800.00 | 8,113,200 |
| 2022-10-12 | 20,300.00 | 23,250.00 | 20,250.00 | 23,250.00 | 23,250.00 | 16,149,300 |
| 2022-10-11 | 23,200.00 | 23,200.00 | 21,750.00 | 21,750.00 | 21,750.00 | 5,636,300 |
| 2022-10-10 | 22,400.00 | 23,600.00 | 22,000.00 | 23,350.00 | 23,350.00 | 7,414,200 |
| 2022-10-07 | 24,100.00 | 24,500.00 | 23,400.00 | 23,400.00 | 23,400.00 | 8,980,700 |
| 2022-10-06 | 27,000.00 | 27,000.00 | 25,150.00 | 25,150.00 | 25,150.00 | 3,884,800 |
| 2022-10-05 | 26,550.00 | 27,200.00 | 26,500.00 | 27,000.00 | 27,000.00 | 2,955,600 |
| 2022-10-04 | 27,400.00 | 27,500.00 | 25,400.00 | 26,000.00 | 26,000.00 | 6,193,600 |
| 2022-10-03 | 28,750.00 | 28,750.00 | 27,000.00 | 27,000.00 | 27,000.00 | 4,753,300 |
| 2022-09-30 | 27,300.00 | 29,000.00 | 25,650.00 | 29,000.00 | 29,000.00 | 10,119,600 |
| 2022-09-29 | 28,500.00 | 28,700.00 | 27,350.00 | 27,550.00 | 27,550.00 | 3,326,200 |
| 2022-09-28 | 27,100.00 | 28,200.00 | 27,100.00 | 28,000.00 | 28,000.00 | 5,518,300 |
| 2022-09-27 | 28,600.00 | 28,600.00 | 27,500.00 | 27,500.00 | 27,500.00 | 4,613,900 |
| 2022-09-26 | 29,000.00 | 29,000.00 | 27,550.00 | 27,850.00 | 27,850.00 | 5,851,700 |
| 2022-09-23 | 29,650.00 | 30,200.00 | 29,350.00 | 29,600.00 | 29,600.00 | 4,691,800 |
| 2022-09-22 | 28,900.00 | 29,750.00 | 28,800.00 | 29,700.00 | 29,700.00 | 5,966,700 |
| 2022-09-21 | 28,900.00 | 29,500.00 | 28,600.00 | 29,100.00 | 29,100.00 | 4,937,000 |
| 2022-09-20 | 28,400.00 | 29,000.00 | 27,600.00 | 29,000.00 | 29,000.00 | 3,525,500 |
| 2022-09-19 | 29,550.00 | 29,950.00 | 27,900.00 | 27,900.00 | 27,900.00 | 7,396,100 |
| 2022-09-16 | 30,700.00 | 30,750.00 | 29,700.00 | 30,000.00 | 30,000.00 | 6,308,400 |
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.