Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 59,500.00 | 61,000.00 | 58,900.00 | 60,000.00 | 45,000.00 | 13,872,933 |
| 2021-12-21 | 55,300.00 | 58,900.00 | 55,300.00 | 58,400.00 | 43,800.00 | 16,007,600 |
| 2021-12-20 | 56,700.00 | 56,700.00 | 55,000.00 | 56,000.00 | 42,000.00 | 10,514,533 |
| 2021-12-17 | 56,500.00 | 57,200.00 | 55,600.00 | 57,000.00 | 42,750.00 | 13,737,333 |
| 2021-12-16 | 55,700.00 | 57,300.00 | 55,400.00 | 56,600.00 | 42,450.00 | 11,181,333 |
| 2021-12-15 | 55,900.00 | 56,500.00 | 54,800.00 | 55,700.00 | 41,775.00 | 10,662,933 |
| 2021-12-14 | 55,500.00 | 57,000.00 | 54,200.00 | 56,200.00 | 42,150.00 | 13,624,533 |
| 2021-12-13 | 55,200.00 | 57,000.00 | 55,000.00 | 55,600.00 | 41,700.00 | 10,434,800 |
| 2021-12-10 | 53,500.00 | 55,500.00 | 53,000.00 | 54,800.00 | 41,100.00 | 15,808,400 |
| 2021-12-09 | 53,000.00 | 54,400.00 | 53,000.00 | 53,600.00 | 40,200.00 | 7,769,467 |
| 2021-12-08 | 51,300.00 | 54,400.00 | 50,600.00 | 53,000.00 | 39,750.00 | 23,234,533 |
| 2021-12-07 | 50,100.00 | 51,200.00 | 49,400.00 | 50,900.00 | 38,175.00 | 8,772,800 |
| 2021-12-06 | 51,100.00 | 51,600.00 | 47,550.00 | 49,000.00 | 36,750.00 | 15,024,267 |
| 2021-12-03 | 51,500.00 | 52,500.00 | 51,000.00 | 51,100.00 | 38,325.00 | 17,224,667 |
| 2021-12-02 | 50,600.00 | 51,700.00 | 50,400.00 | 51,400.00 | 38,550.00 | 12,316,000 |
| 2021-12-01 | 50,400.00 | 51,400.00 | 50,200.00 | 50,200.00 | 37,650.00 | 8,866,667 |
| 2021-11-30 | 49,300.00 | 51,500.00 | 49,100.00 | 50,000.00 | 37,500.00 | 16,367,600 |
| 2021-11-29 | 47,000.00 | 49,300.00 | 47,000.00 | 48,600.00 | 36,450.00 | 9,424,400 |
| 2021-11-26 | 50,000.00 | 50,000.00 | 48,200.00 | 48,250.00 | 36,187.50 | 11,712,133 |
| 2021-11-25 | 49,000.00 | 49,900.00 | 48,500.00 | 49,700.00 | 37,275.00 | 8,614,933 |
| 2021-11-24 | 48,500.00 | 49,500.00 | 48,500.00 | 48,500.00 | 36,375.00 | 9,403,200 |
| 2021-11-23 | 46,600.00 | 48,450.00 | 46,400.00 | 48,000.00 | 36,000.00 | 11,643,600 |
| 2021-11-22 | 49,500.00 | 49,600.00 | 46,500.00 | 46,500.00 | 34,875.00 | 23,263,867 |
| 2021-11-19 | 53,800.00 | 53,800.00 | 49,800.00 | 50,000.00 | 37,500.00 | 21,678,133 |
| 2021-11-18 | 52,800.00 | 54,200.00 | 51,800.00 | 53,500.00 | 40,125.00 | 13,510,800 |
| 2021-11-17 | 52,000.00 | 52,900.00 | 51,600.00 | 52,200.00 | 39,150.00 | 8,366,800 |
| 2021-11-16 | 52,500.00 | 53,800.00 | 50,800.00 | 52,000.00 | 39,000.00 | 20,900,000 |
| 2021-11-15 | 54,200.00 | 54,400.00 | 49,850.00 | 53,800.00 | 40,350.00 | 16,746,000 |
| 2021-11-12 | 54,000.00 | 54,300.00 | 52,500.00 | 53,600.00 | 40,200.00 | 11,854,000 |
| 2021-11-11 | 51,500.00 | 54,400.00 | 51,300.00 | 53,000.00 | 39,750.00 | 26,589,467 |
| 2021-11-10 | 50,500.00 | 50,900.00 | 49,700.00 | 50,900.00 | 38,175.00 | 11,414,667 |
| 2021-11-09 | 49,150.00 | 51,600.00 | 48,850.00 | 50,500.00 | 37,875.00 | 16,928,533 |
| 2021-11-08 | 49,100.00 | 49,900.00 | 48,600.00 | 49,100.00 | 36,825.00 | 11,003,067 |
| 2021-11-05 | 48,650.00 | 49,600.00 | 47,750.00 | 49,000.00 | 36,750.00 | 14,718,267 |
| 2021-11-04 | 48,000.00 | 48,950.00 | 47,100.00 | 48,650.00 | 36,487.50 | 14,329,733 |
| 2021-11-03 | 52,500.00 | 52,500.00 | 48,000.00 | 48,000.00 | 36,000.00 | 32,744,401 |
| 2021-11-02 | 49,100.00 | 52,000.00 | 48,800.00 | 51,600.00 | 38,700.00 | 14,941,067 |
| 2021-11-01 | 48,950.00 | 49,800.00 | 48,100.00 | 49,000.00 | 36,750.00 | 14,615,733 |
| 2021-10-29 | 48,300.00 | 49,850.00 | 48,000.00 | 48,650.00 | 36,487.50 | 13,378,667 |
| 2021-10-28 | 48,500.00 | 49,150.00 | 47,500.00 | 48,300.00 | 36,225.00 | 17,057,600 |
| 2021-10-27 | 45,250.00 | 48,000.00 | 44,900.00 | 48,000.00 | 36,000.00 | 42,525,068 |
| 2021-10-26 | 43,000.00 | 45,000.00 | 42,650.00 | 44,900.00 | 33,675.00 | 19,074,133 |
| 2021-10-25 | 44,050.00 | 44,950.00 | 43,650.00 | 43,650.00 | 32,737.50 | 13,292,533 |
| 2021-10-22 | 42,650.00 | 44,150.00 | 42,650.00 | 43,650.00 | 32,737.50 | 15,918,533 |
| 2021-10-21 | 43,100.00 | 43,800.00 | 42,650.00 | 42,650.00 | 31,987.50 | 14,160,800 |
| 2021-10-20 | 44,000.00 | 44,000.00 | 42,650.00 | 43,100.00 | 32,325.00 | 13,754,000 |
← NewerPage 21 of 21 · 1,246 trading days
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.