Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 26,550.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1,394,700 |
| 2026-07-20 | 27,700.00 | 27,950.00 | 26,750.00 | 27,000.00 | 27,000.00 | 2,038,800 |
| 2026-07-17 | 28,350.00 | 28,350.00 | 27,750.00 | 28,050.00 | 28,050.00 | 923,000 |
| 2026-07-16 | 28,050.00 | 28,650.00 | 27,900.00 | 28,400.00 | 28,400.00 | 1,442,500 |
| 2026-07-15 | 28,600.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 899,900 |
| 2026-07-14 | 27,700.00 | 28,600.00 | 27,700.00 | 28,500.00 | 28,500.00 | 997,000 |
| 2026-07-13 | 28,600.00 | 28,600.00 | 27,700.00 | 28,250.00 | 28,250.00 | 1,668,800 |
| 2026-07-10 | 28,500.00 | 28,700.00 | 28,450.00 | 28,600.00 | 28,600.00 | 815,200 |
| 2026-07-09 | 28,550.00 | 28,800.00 | 28,500.00 | 28,650.00 | 28,650.00 | 785,600 |
| 2026-07-08 | 28,600.00 | 28,850.00 | 28,500.00 | 28,850.00 | 28,850.00 | 1,029,700 |
| 2026-07-07 | 28,600.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1,029,500 |
| 2026-07-06 | 29,100.00 | 29,200.00 | 28,250.00 | 28,600.00 | 28,600.00 | 1,935,300 |
| 2026-07-03 | 29,350.00 | 29,500.00 | 29,000.00 | 29,250.00 | 29,250.00 | 1,748,300 |
| 2026-07-02 | 29,800.00 | 29,950.00 | 29,250.00 | 29,350.00 | 29,350.00 | 1,912,300 |
| 2026-07-01 | 30,450.00 | 30,450.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1,516,700 |
| 2026-06-30 | 30,000.00 | 30,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 2,474,100 |
| 2026-06-29 | 29,500.00 | 30,150.00 | 29,300.00 | 29,950.00 | 29,950.00 | 1,266,600 |
| 2026-06-26 | 29,500.00 | 29,900.00 | 29,250.00 | 29,400.00 | 29,400.00 | 1,166,100 |
| 2026-06-25 | 29,250.00 | 29,450.00 | 28,950.00 | 29,300.00 | 29,300.00 | 985,000 |
| 2026-06-24 | 29,100.00 | 29,300.00 | 28,650.00 | 29,250.00 | 29,250.00 | 2,280,800 |
| 2026-06-23 | 29,500.00 | 29,800.00 | 29,400.00 | 29,500.00 | 29,500.00 | 1,596,300 |
| 2026-06-22 | 30,200.00 | 30,200.00 | 29,350.00 | 29,750.00 | 29,750.00 | 1,441,200 |
| 2026-06-19 | 30,450.00 | 30,700.00 | 29,600.00 | 30,000.00 | 30,000.00 | 2,571,600 |
| 2026-06-18 | 31,100.00 | 31,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | 2,147,800 |
| 2026-06-17 | 31,050.00 | 31,200.00 | 30,700.00 | 31,050.00 | 31,050.00 | 1,826,800 |
| 2026-06-16 | 30,550.00 | 30,950.00 | 30,550.00 | 30,950.00 | 30,950.00 | 1,056,100 |
| 2026-06-15 | 31,000.00 | 31,150.00 | 30,100.00 | 30,950.00 | 30,950.00 | 2,792,000 |
| 2026-06-12 | 31,200.00 | 31,200.00 | 30,550.00 | 30,700.00 | 30,700.00 | 1,362,200 |
| 2026-06-11 | 28,900.00 | 31,000.00 | 28,850.00 | 31,000.00 | 31,000.00 | 4,827,700 |
| 2026-06-10 | 28,900.00 | 29,400.00 | 28,700.00 | 29,250.00 | 29,250.00 | 967,500 |
| 2026-06-09 | 28,900.00 | 29,000.00 | 28,200.00 | 29,000.00 | 29,000.00 | 2,152,359 |
| 2026-06-08 | 29,050.00 | 29,200.00 | 28,200.00 | 28,500.00 | 28,500.00 | 4,755,432 |
| 2026-06-05 | 29,900.00 | 29,900.00 | 29,350.00 | 29,500.00 | 29,500.00 | 1,129,400 |
| 2026-06-04 | 29,900.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | 1,340,100 |
| 2026-06-03 | 29,850.00 | 30,050.00 | 29,150.00 | 30,050.00 | 30,050.00 | 2,842,700 |
| 2026-06-02 | 30,050.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | 1,280,200 |
| 2026-06-01 | 30,800.00 | 30,950.00 | 29,950.00 | 30,400.00 | 30,400.00 | 2,227,600 |
| 2026-05-29 | 30,550.00 | 30,550.00 | 29,850.00 | 30,500.00 | 30,500.00 | 2,596,400 |
| 2026-05-28 | 30,800.00 | 30,900.00 | 30,100.00 | 30,600.00 | 30,600.00 | 2,488,400 |
| 2026-05-27 | 31,450.00 | 31,450.00 | 30,750.00 | 30,750.00 | 30,750.00 | 1,139,200 |
| 2026-05-26 | 31,050.00 | 31,600.00 | 30,950.00 | 31,300.00 | 31,300.00 | 1,543,400 |
| 2026-05-25 | 31,450.00 | 31,550.00 | 30,850.00 | 31,350.00 | 31,350.00 | 1,333,900 |
| 2026-05-22 | 31,600.00 | 31,600.00 | 30,450.00 | 31,500.00 | 31,500.00 | 2,486,300 |
| 2026-05-21 | 31,000.00 | 31,800.00 | 30,050.00 | 31,600.00 | 31,600.00 | 3,617,100 |
| 2026-05-20 | 31,650.00 | 31,650.00 | 29,700.00 | 30,950.00 | 30,950.00 | 3,433,800 |
| 2026-05-19 | 32,050.00 | 32,150.00 | 31,550.00 | 31,650.00 | 31,650.00 | 2,206,800 |
| 2026-05-18 | 31,650.00 | 32,450.00 | 31,400.00 | 32,050.00 | 32,050.00 | 3,129,400 |
| 2026-05-15 | 32,450.00 | 32,800.00 | 32,000.00 | 32,050.00 | 32,050.00 | 2,924,600 |
| 2026-05-14 | 32,600.00 | 33,200.00 | 32,500.00 | 32,600.00 | 32,600.00 | 3,034,200 |
| 2026-05-13 | 33,250.00 | 33,300.00 | 32,300.00 | 32,600.00 | 32,600.00 | 3,562,800 |
| 2026-05-12 | 32,800.00 | 33,350.00 | 32,050.00 | 33,250.00 | 33,250.00 | 4,205,900 |
| 2026-05-11 | 33,100.00 | 33,450.00 | 32,300.00 | 32,500.00 | 32,500.00 | 7,010,100 |
| 2026-05-08 | 34,500.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | 2,893,800 |
| 2026-05-07 | 35,000.00 | 35,200.00 | 34,200.00 | 34,500.00 | 34,500.00 | 4,770,500 |
| 2026-05-06 | 34,650.00 | 35,050.00 | 34,350.00 | 34,900.00 | 34,900.00 | 6,968,300 |
| 2026-05-05 | 34,200.00 | 34,450.00 | 33,850.00 | 34,450.00 | 34,450.00 | 2,912,300 |
| 2026-05-04 | 33,850.00 | 35,000.00 | 33,800.00 | 34,450.00 | 34,450.00 | 4,527,400 |
| 2026-04-29 | 34,300.00 | 34,300.00 | 33,750.00 | 33,900.00 | 33,900.00 | 2,170,500 |
| 2026-04-28 | 34,250.00 | 34,800.00 | 33,900.00 | 34,000.00 | 34,000.00 | 1,729,800 |
| 2026-04-24 | 34,500.00 | 34,500.00 | 33,650.00 | 34,200.00 | 34,200.00 | 1,898,200 |
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.