Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 30,500.00 | 31,200.00 | 30,450.00 | 30,700.00 | 30,700.00 | 4,867,600 |
| 2022-09-14 | 30,000.00 | 30,350.00 | 29,650.00 | 30,300.00 | 30,300.00 | 6,626,600 |
| 2022-09-13 | 31,150.00 | 31,500.00 | 30,300.00 | 30,600.00 | 30,600.00 | 4,957,900 |
| 2022-09-12 | 31,850.00 | 31,850.00 | 31,000.00 | 31,250.00 | 31,250.00 | 2,866,000 |
| 2022-09-09 | 30,300.00 | 31,600.00 | 30,150.00 | 31,600.00 | 31,600.00 | 4,805,400 |
| 2022-09-08 | 31,750.00 | 32,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 8,898,400 |
| 2022-09-07 | 33,100.00 | 33,500.00 | 31,550.00 | 31,550.00 | 31,550.00 | 15,529,800 |
| 2022-09-06 | 34,300.00 | 34,700.00 | 33,900.00 | 33,900.00 | 33,900.00 | 6,344,900 |
| 2022-09-05 | 34,700.00 | 35,200.00 | 34,000.00 | 34,350.00 | 34,350.00 | 4,867,100 |
| 2022-08-31 | 34,500.00 | 34,800.00 | 33,700.00 | 34,700.00 | 34,700.00 | 7,378,700 |
| 2022-08-30 | 35,500.00 | 36,100.00 | 34,500.00 | 34,650.00 | 34,650.00 | 12,872,700 |
| 2022-08-29 | 35,900.00 | 36,050.00 | 34,500.00 | 35,600.00 | 35,600.00 | 21,127,000 |
| 2022-08-26 | 37,900.00 | 37,950.00 | 36,900.00 | 37,000.00 | 37,000.00 | 5,906,700 |
| 2022-08-25 | 37,600.00 | 37,950.00 | 37,200.00 | 37,800.00 | 37,800.00 | 8,300,400 |
| 2022-08-24 | 37,050.00 | 37,250.00 | 36,550.00 | 37,250.00 | 37,250.00 | 8,167,500 |
| 2022-08-23 | 36,300.00 | 37,000.00 | 36,300.00 | 36,950.00 | 36,950.00 | 7,450,800 |
| 2022-08-22 | 35,850.00 | 36,850.00 | 35,700.00 | 36,500.00 | 36,500.00 | 5,708,000 |
| 2022-08-19 | 36,500.00 | 37,350.00 | 35,650.00 | 35,950.00 | 35,950.00 | 8,250,900 |
| 2022-08-18 | 36,850.00 | 37,000.00 | 36,050.00 | 36,300.00 | 36,300.00 | 8,589,700 |
| 2022-08-17 | 38,100.00 | 38,250.00 | 37,050.00 | 37,100.00 | 37,100.00 | 13,167,300 |
| 2022-08-16 | 38,200.00 | 38,500.00 | 37,900.00 | 38,250.00 | 38,250.00 | 3,402,500 |
| 2022-08-15 | 38,700.00 | 38,800.00 | 38,300.00 | 38,300.00 | 38,300.00 | 4,387,000 |
| 2022-08-12 | 37,500.00 | 38,700.00 | 37,400.00 | 38,400.00 | 38,400.00 | 9,372,400 |
| 2022-08-11 | 38,300.00 | 38,300.00 | 37,000.00 | 37,500.00 | 37,500.00 | 6,982,300 |
| 2022-08-10 | 37,900.00 | 38,400.00 | 37,750.00 | 37,800.00 | 37,800.00 | 4,918,300 |
| 2022-08-09 | 38,100.00 | 38,100.00 | 37,650.00 | 37,900.00 | 37,900.00 | 4,326,700 |
| 2022-08-08 | 38,700.00 | 38,950.00 | 37,900.00 | 37,900.00 | 37,900.00 | 4,912,300 |
| 2022-08-05 | 37,650.00 | 38,900.00 | 37,450.00 | 38,500.00 | 38,500.00 | 5,717,700 |
| 2022-08-04 | 38,500.00 | 38,900.00 | 37,700.00 | 37,800.00 | 37,800.00 | 8,565,300 |
| 2022-08-03 | 38,400.00 | 39,250.00 | 38,400.00 | 38,600.00 | 38,600.00 | 7,341,100 |
| 2022-08-02 | 39,200.00 | 39,700.00 | 38,600.00 | 38,800.00 | 38,800.00 | 9,806,600 |
| 2022-08-01 | 38,200.00 | 39,600.00 | 38,200.00 | 39,550.00 | 39,550.00 | 8,885,700 |
| 2022-07-29 | 37,700.00 | 38,300.00 | 37,450.00 | 37,700.00 | 37,700.00 | 6,031,300 |
| 2022-07-28 | 36,850.00 | 38,650.00 | 36,550.00 | 37,800.00 | 37,800.00 | 12,795,400 |
| 2022-07-27 | 35,200.00 | 36,300.00 | 35,150.00 | 36,300.00 | 36,300.00 | 3,579,000 |
| 2022-07-26 | 36,200.00 | 36,450.00 | 35,500.00 | 36,000.00 | 36,000.00 | 1,889,400 |
| 2022-07-25 | 36,700.00 | 36,850.00 | 35,200.00 | 36,200.00 | 36,200.00 | 3,939,900 |
| 2022-07-22 | 36,800.00 | 37,500.00 | 36,500.00 | 36,850.00 | 36,850.00 | 5,970,400 |
| 2022-07-21 | 36,800.00 | 37,100.00 | 36,600.00 | 36,850.00 | 36,850.00 | 3,168,100 |
| 2022-07-20 | 36,900.00 | 37,200.00 | 36,500.00 | 37,000.00 | 37,000.00 | 5,031,800 |
| 2022-07-19 | 36,950.00 | 36,950.00 | 36,000.00 | 36,550.00 | 36,550.00 | 6,490,900 |
| 2022-07-18 | 35,800.00 | 36,100.00 | 35,200.00 | 35,600.00 | 35,600.00 | 2,854,500 |
| 2022-07-15 | 35,600.00 | 36,650.00 | 35,400.00 | 35,550.00 | 35,550.00 | 5,660,800 |
| 2022-07-14 | 35,500.00 | 36,100.00 | 35,200.00 | 35,950.00 | 35,950.00 | 3,763,600 |
| 2022-07-13 | 35,900.00 | 36,200.00 | 35,000.00 | 35,950.00 | 35,950.00 | 3,817,800 |
| 2022-07-12 | 33,500.00 | 35,500.00 | 33,400.00 | 35,500.00 | 35,500.00 | 10,087,400 |
| 2022-07-11 | 32,100.00 | 33,300.00 | 31,700.00 | 33,200.00 | 33,200.00 | 4,022,900 |
| 2022-07-08 | 32,250.00 | 32,700.00 | 31,700.00 | 32,100.00 | 32,100.00 | 2,255,400 |
| 2022-07-07 | 31,500.00 | 31,900.00 | 31,050.00 | 31,700.00 | 31,700.00 | 1,452,600 |
| 2022-07-06 | 30,500.00 | 31,900.00 | 30,500.00 | 31,500.00 | 31,500.00 | 2,639,700 |
| 2022-07-05 | 32,450.00 | 32,800.00 | 31,000.00 | 31,800.00 | 31,800.00 | 3,756,400 |
| 2022-07-04 | 32,950.00 | 32,950.00 | 31,850.00 | 32,500.00 | 32,500.00 | 1,905,500 |
| 2022-07-01 | 32,050.00 | 32,550.00 | 31,000.00 | 32,550.00 | 32,550.00 | 2,176,000 |
| 2022-06-30 | 33,200.00 | 33,300.00 | 31,800.00 | 32,700.00 | 32,700.00 | 4,650,600 |
| 2022-06-29 | 32,200.00 | 33,900.00 | 32,050.00 | 33,200.00 | 33,200.00 | 3,252,500 |
| 2022-06-28 | 31,400.00 | 32,450.00 | 31,400.00 | 32,450.00 | 32,450.00 | 2,824,200 |
| 2022-06-27 | 31,350.00 | 32,200.00 | 31,000.00 | 32,000.00 | 32,000.00 | 4,635,300 |
| 2022-06-24 | 29,650.00 | 30,300.00 | 29,650.00 | 30,100.00 | 30,100.00 | 2,504,500 |
| 2022-06-23 | 28,500.00 | 29,700.00 | 28,100.00 | 29,700.00 | 29,700.00 | 2,199,100 |
| 2022-06-22 | 27,400.00 | 29,350.00 | 27,400.00 | 28,500.00 | 28,500.00 | 2,651,900 |
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.