Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 54,200.00 | 54,500.00 | 53,500.00 | 53,700.00 | 40,275.00 | 7,720,533 |
| 2022-03-23 | 54,500.00 | 55,300.00 | 54,100.00 | 54,500.00 | 40,875.00 | 7,507,867 |
| 2022-03-22 | 54,000.00 | 55,400.00 | 54,000.00 | 54,600.00 | 40,950.00 | 10,422,133 |
| 2022-03-21 | 53,200.00 | 53,800.00 | 53,100.00 | 53,800.00 | 40,350.00 | 5,354,533 |
| 2022-03-18 | 53,800.00 | 53,800.00 | 52,900.00 | 53,100.00 | 39,825.00 | 7,434,667 |
| 2022-03-17 | 52,600.00 | 53,600.00 | 52,400.00 | 52,900.00 | 39,675.00 | 5,839,600 |
| 2022-03-16 | 53,000.00 | 53,000.00 | 52,200.00 | 52,300.00 | 39,225.00 | 4,368,133 |
| 2022-03-15 | 51,000.00 | 52,900.00 | 50,500.00 | 52,400.00 | 39,300.00 | 10,742,104 |
| 2022-03-14 | 51,000.00 | 51,900.00 | 50,400.00 | 50,700.00 | 38,025.00 | 11,171,600 |
| 2022-03-11 | 52,400.00 | 53,300.00 | 51,800.00 | 51,800.00 | 38,850.00 | 9,176,933 |
| 2022-03-10 | 53,800.00 | 53,800.00 | 52,700.00 | 52,700.00 | 39,525.00 | 3,861,733 |
| 2022-03-09 | 52,400.00 | 53,500.00 | 51,400.00 | 53,000.00 | 39,750.00 | 11,275,067 |
| 2022-03-08 | 53,800.00 | 54,500.00 | 52,000.00 | 52,000.00 | 39,000.00 | 21,001,867 |
| 2022-03-07 | 55,600.00 | 55,800.00 | 54,500.00 | 54,600.00 | 40,950.00 | 15,425,067 |
| 2022-03-04 | 56,100.00 | 56,900.00 | 55,500.00 | 56,300.00 | 42,225.00 | 7,548,800 |
| 2022-03-03 | 56,300.00 | 56,800.00 | 55,100.00 | 56,100.00 | 42,075.00 | 15,843,200 |
| 2022-03-02 | 57,300.00 | 57,800.00 | 56,100.00 | 56,100.00 | 42,075.00 | 14,357,333 |
| 2022-03-01 | 57,500.00 | 58,300.00 | 57,300.00 | 57,500.00 | 43,125.00 | 9,304,933 |
| 2022-02-28 | 57,800.00 | 58,800.00 | 57,300.00 | 57,400.00 | 43,050.00 | 9,417,333 |
| 2022-02-25 | 57,100.00 | 58,800.00 | 56,600.00 | 57,800.00 | 43,350.00 | 17,110,133 |
| 2022-02-24 | 56,900.00 | 57,400.00 | 53,500.00 | 57,100.00 | 42,825.00 | 16,283,067 |
| 2022-02-23 | 57,100.00 | 58,200.00 | 56,600.00 | 57,300.00 | 42,975.00 | 11,224,133 |
| 2022-02-22 | 57,800.00 | 58,000.00 | 56,400.00 | 56,800.00 | 42,600.00 | 17,011,067 |
| 2022-02-21 | 58,600.00 | 59,300.00 | 58,200.00 | 58,500.00 | 43,875.00 | 9,439,733 |
| 2022-02-18 | 57,900.00 | 59,400.00 | 57,900.00 | 58,500.00 | 43,875.00 | 10,704,533 |
| 2022-02-17 | 57,500.00 | 58,500.00 | 57,300.00 | 58,500.00 | 43,875.00 | 12,190,533 |
| 2022-02-16 | 58,200.00 | 58,800.00 | 57,600.00 | 57,700.00 | 43,275.00 | 8,039,600 |
| 2022-02-15 | 56,800.00 | 57,900.00 | 56,500.00 | 57,700.00 | 43,275.00 | 9,535,600 |
| 2022-02-14 | 57,000.00 | 58,000.00 | 56,700.00 | 56,900.00 | 42,675.00 | 9,122,800 |
| 2022-02-11 | 57,000.00 | 58,500.00 | 56,600.00 | 57,800.00 | 43,350.00 | 16,206,000 |
| 2022-02-10 | 56,900.00 | 57,600.00 | 56,100.00 | 56,800.00 | 42,600.00 | 8,074,000 |
| 2022-02-09 | 56,800.00 | 57,800.00 | 55,900.00 | 56,400.00 | 42,300.00 | 10,896,400 |
| 2022-02-08 | 54,800.00 | 57,000.00 | 54,500.00 | 56,500.00 | 42,375.00 | 12,793,867 |
| 2022-02-07 | 54,300.00 | 55,500.00 | 54,100.00 | 54,700.00 | 41,025.00 | 11,598,267 |
| 2022-01-28 | 52,700.00 | 54,400.00 | 51,700.00 | 53,700.00 | 40,275.00 | 9,458,267 |
| 2022-01-27 | 54,000.00 | 55,300.00 | 52,500.00 | 52,500.00 | 39,375.00 | 10,341,733 |
| 2022-01-26 | 56,000.00 | 56,100.00 | 54,000.00 | 54,600.00 | 40,950.00 | 11,116,933 |
| 2022-01-25 | 51,200.00 | 55,400.00 | 51,200.00 | 55,300.00 | 41,475.00 | 14,519,733 |
| 2022-01-24 | 53,100.00 | 55,500.00 | 51,800.00 | 51,800.00 | 38,850.00 | 12,627,067 |
| 2022-01-21 | 55,700.00 | 56,500.00 | 53,500.00 | 54,200.00 | 40,650.00 | 15,855,867 |
| 2022-01-20 | 54,000.00 | 56,900.00 | 53,600.00 | 55,700.00 | 41,775.00 | 10,602,133 |
| 2022-01-19 | 51,000.00 | 54,000.00 | 50,700.00 | 53,900.00 | 40,425.00 | 11,550,667 |
| 2022-01-18 | 51,500.00 | 53,200.00 | 50,200.00 | 50,500.00 | 37,875.00 | 11,675,733 |
| 2022-01-17 | 57,700.00 | 58,400.00 | 53,700.00 | 53,700.00 | 40,275.00 | 18,110,533 |
| 2022-01-14 | 55,000.00 | 58,500.00 | 55,000.00 | 57,700.00 | 43,275.00 | 6,175,333 |
| 2022-01-13 | 60,400.00 | 60,400.00 | 54,800.00 | 57,000.00 | 42,750.00 | 10,937,733 |
| 2022-01-12 | 54,700.00 | 58,900.00 | 52,000.00 | 58,900.00 | 44,175.00 | 17,997,333 |
| 2022-01-11 | 59,500.00 | 60,300.00 | 55,100.00 | 55,100.00 | 41,325.00 | 21,682,400 |
| 2022-01-10 | 61,500.00 | 62,600.00 | 59,100.00 | 59,100.00 | 44,325.00 | 16,616,000 |
| 2022-01-07 | 62,500.00 | 62,900.00 | 61,600.00 | 62,000.00 | 46,500.00 | 10,912,667 |
| 2022-01-06 | 60,500.00 | 62,700.00 | 60,500.00 | 61,800.00 | 46,350.00 | 15,972,933 |
| 2022-01-05 | 62,000.00 | 62,900.00 | 60,200.00 | 60,500.00 | 45,375.00 | 17,277,253 |
| 2022-01-04 | 60,600.00 | 62,000.00 | 60,100.00 | 61,400.00 | 46,050.00 | 8,496,533 |
| 2021-12-31 | 59,900.00 | 60,800.00 | 58,500.00 | 60,800.00 | 45,600.00 | 7,040,800 |
| 2021-12-30 | 60,800.00 | 60,800.00 | 59,000.00 | 59,000.00 | 44,250.00 | 7,412,400 |
| 2021-12-29 | 62,100.00 | 62,500.00 | 60,500.00 | 60,500.00 | 45,375.00 | 8,165,733 |
| 2021-12-28 | 62,500.00 | 62,500.00 | 60,600.00 | 62,100.00 | 46,575.00 | 9,639,600 |
| 2021-12-27 | 59,800.00 | 61,000.00 | 58,400.00 | 61,000.00 | 45,750.00 | 9,287,067 |
| 2021-12-24 | 61,000.00 | 61,900.00 | 58,500.00 | 60,000.00 | 45,000.00 | 10,006,800 |
| 2021-12-23 | 60,200.00 | 61,300.00 | 57,700.00 | 60,000.00 | 45,000.00 | 19,701,600 |
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.