Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 27,400.00 | 29,500.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3,051,500 |
| 2022-06-20 | 42,000.00 | 42,500.00 | 39,100.00 | 39,100.00 | 29,325.00 | 5,148,533 |
| 2022-06-17 | 41,000.00 | 42,000.00 | 40,000.00 | 42,000.00 | 31,500.00 | 8,472,400 |
| 2022-06-16 | 43,500.00 | 43,500.00 | 42,500.00 | 42,700.00 | 32,025.00 | 2,900,267 |
| 2022-06-15 | 43,000.00 | 43,400.00 | 40,400.00 | 42,900.00 | 32,175.00 | 5,761,200 |
| 2022-06-14 | 41,000.00 | 43,500.00 | 40,800.00 | 43,000.00 | 32,250.00 | 3,923,333 |
| 2022-06-13 | 43,500.00 | 44,800.00 | 42,350.00 | 42,350.00 | 31,762.50 | 4,708,267 |
| 2022-06-10 | 45,000.00 | 46,500.00 | 44,800.00 | 45,500.00 | 34,125.00 | 7,060,400 |
| 2022-06-09 | 44,800.00 | 45,800.00 | 44,450.00 | 44,800.00 | 33,600.00 | 3,704,133 |
| 2022-06-08 | 43,050.00 | 44,900.00 | 43,000.00 | 44,800.00 | 33,600.00 | 4,552,267 |
| 2022-06-07 | 43,750.00 | 44,100.00 | 41,500.00 | 43,000.00 | 32,250.00 | 4,474,133 |
| 2022-06-06 | 44,600.00 | 45,100.00 | 43,700.00 | 43,750.00 | 32,812.50 | 2,908,533 |
| 2022-06-03 | 44,550.00 | 44,800.00 | 43,800.00 | 44,600.00 | 33,450.00 | 2,228,667 |
| 2022-06-02 | 45,000.00 | 45,450.00 | 44,100.00 | 44,400.00 | 33,300.00 | 4,135,733 |
| 2022-06-01 | 44,950.00 | 44,950.00 | 43,700.00 | 44,500.00 | 33,375.00 | 3,162,800 |
| 2022-05-31 | 44,200.00 | 44,950.00 | 44,000.00 | 44,500.00 | 33,375.00 | 3,360,667 |
| 2022-05-30 | 44,900.00 | 44,900.00 | 44,000.00 | 44,200.00 | 33,150.00 | 2,240,400 |
| 2022-05-27 | 44,750.00 | 45,100.00 | 44,300.00 | 44,300.00 | 33,225.00 | 3,280,533 |
| 2022-05-26 | 43,600.00 | 44,200.00 | 43,000.00 | 43,950.00 | 32,962.50 | 3,304,267 |
| 2022-05-25 | 41,900.00 | 43,800.00 | 41,500.00 | 43,800.00 | 32,850.00 | 3,925,200 |
| 2022-05-24 | 40,500.00 | 41,800.00 | 40,050.00 | 41,800.00 | 31,350.00 | 4,061,733 |
| 2022-05-23 | 42,100.00 | 42,100.00 | 39,500.00 | 41,000.00 | 30,750.00 | 2,987,333 |
| 2022-05-20 | 41,000.00 | 42,300.00 | 40,800.00 | 41,000.00 | 30,750.00 | 3,810,000 |
| 2022-05-19 | 38,400.00 | 41,500.00 | 38,400.00 | 41,000.00 | 30,750.00 | 5,959,200 |
| 2022-05-18 | 39,000.00 | 40,500.00 | 38,400.00 | 40,000.00 | 30,000.00 | 4,128,267 |
| 2022-05-17 | 35,200.00 | 38,500.00 | 35,200.00 | 38,500.00 | 28,875.00 | 4,560,000 |
| 2022-05-16 | 37,000.00 | 37,500.00 | 35,700.00 | 36,250.00 | 27,187.50 | 6,308,933 |
| 2022-05-13 | 38,100.00 | 39,000.00 | 36,300.00 | 36,300.00 | 27,225.00 | 6,938,933 |
| 2022-05-12 | 41,000.00 | 41,000.00 | 38,350.00 | 39,000.00 | 29,250.00 | 4,370,667 |
| 2022-05-11 | 40,300.00 | 41,450.00 | 39,800.00 | 41,200.00 | 30,900.00 | 4,072,133 |
| 2022-05-10 | 38,800.00 | 40,500.00 | 38,800.00 | 40,150.00 | 30,112.50 | 4,574,933 |
| 2022-05-09 | 39,600.00 | 40,400.00 | 38,250.00 | 40,000.00 | 30,000.00 | 12,032,667 |
| 2022-05-06 | 41,200.00 | 42,200.00 | 41,050.00 | 41,100.00 | 30,825.00 | 5,276,000 |
| 2022-05-05 | 43,050.00 | 43,250.00 | 40,900.00 | 42,800.00 | 32,100.00 | 5,927,600 |
| 2022-05-04 | 43,250.00 | 43,800.00 | 42,500.00 | 43,000.00 | 32,250.00 | 4,606,400 |
| 2022-04-29 | 43,000.00 | 43,800.00 | 42,700.00 | 43,800.00 | 32,850.00 | 5,055,867 |
| 2022-04-28 | 43,000.00 | 43,900.00 | 42,700.00 | 43,000.00 | 32,250.00 | 5,182,533 |
| 2022-04-27 | 41,650.00 | 43,100.00 | 41,200.00 | 42,900.00 | 32,175.00 | 5,444,667 |
| 2022-04-26 | 39,900.00 | 41,650.00 | 39,000.00 | 41,650.00 | 31,237.50 | 8,619,867 |
| 2022-04-25 | 43,000.00 | 43,250.00 | 40,000.00 | 40,000.00 | 30,000.00 | 9,257,867 |
| 2022-04-22 | 41,900.00 | 43,700.00 | 39,100.00 | 42,500.00 | 31,875.00 | 8,265,467 |
| 2022-04-21 | 44,000.00 | 45,000.00 | 41,850.00 | 41,850.00 | 31,387.50 | 11,021,600 |
| 2022-04-20 | 45,650.00 | 46,450.00 | 45,000.00 | 45,000.00 | 33,750.00 | 6,204,800 |
| 2022-04-19 | 48,000.00 | 48,950.00 | 45,600.00 | 45,600.00 | 34,200.00 | 10,191,707 |
| 2022-04-18 | 50,500.00 | 50,700.00 | 47,100.00 | 47,500.00 | 35,625.00 | 7,572,800 |
| 2022-04-15 | 50,600.00 | 51,500.00 | 50,500.00 | 50,600.00 | 37,950.00 | 4,113,867 |
| 2022-04-14 | 51,800.00 | 51,900.00 | 50,900.00 | 50,900.00 | 38,175.00 | 5,410,533 |
| 2022-04-13 | 49,400.00 | 51,400.00 | 48,500.00 | 51,400.00 | 38,550.00 | 6,204,800 |
| 2022-04-12 | 49,600.00 | 50,600.00 | 48,500.00 | 48,900.00 | 36,675.00 | 6,970,000 |
| 2022-04-08 | 52,200.00 | 52,600.00 | 48,500.00 | 48,500.00 | 36,375.00 | 14,070,533 |
| 2022-04-07 | 53,300.00 | 53,700.00 | 52,100.00 | 52,100.00 | 39,075.00 | 7,438,667 |
| 2022-04-06 | 53,700.00 | 54,300.00 | 53,000.00 | 53,800.00 | 40,350.00 | 6,081,733 |
| 2022-04-05 | 55,000.00 | 55,300.00 | 54,000.00 | 54,000.00 | 40,500.00 | 5,562,667 |
| 2022-04-04 | 54,000.00 | 55,900.00 | 53,600.00 | 55,000.00 | 41,250.00 | 11,503,200 |
| 2022-04-01 | 53,300.00 | 53,900.00 | 53,100.00 | 53,700.00 | 40,275.00 | 3,816,800 |
| 2022-03-31 | 53,500.00 | 54,400.00 | 52,800.00 | 53,100.00 | 39,825.00 | 7,059,200 |
| 2022-03-30 | 53,500.00 | 54,500.00 | 52,600.00 | 52,700.00 | 39,525.00 | 6,109,200 |
| 2022-03-29 | 52,900.00 | 54,400.00 | 52,800.00 | 53,600.00 | 40,200.00 | 5,092,533 |
| 2022-03-28 | 53,500.00 | 53,500.00 | 52,000.00 | 52,500.00 | 39,375.00 | 9,895,733 |
| 2022-03-25 | 53,700.00 | 54,300.00 | 53,600.00 | 53,800.00 | 40,350.00 | 5,297,600 |
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.