Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 34,500.00 | 34,500.00 | 33,650.00 | 34,200.00 | 34,200.00 | 1,898,200 |
| 2026-04-23 | 34,200.00 | 34,700.00 | 33,650.00 | 34,200.00 | 34,200.00 | 3,247,600 |
| 2026-04-22 | 34,150.00 | 34,700.00 | 34,100.00 | 34,350.00 | 34,350.00 | 2,431,800 |
| 2026-04-21 | 35,000.00 | 35,000.00 | 34,150.00 | 34,150.00 | 34,150.00 | 4,650,500 |
| 2026-04-20 | 35,100.00 | 35,950.00 | 34,300.00 | 35,000.00 | 35,000.00 | 4,271,200 |
| 2026-04-17 | 35,000.00 | 35,200.00 | 34,700.00 | 35,050.00 | 35,050.00 | 3,447,200 |
| 2026-04-16 | 33,400.00 | 35,100.00 | 33,300.00 | 34,950.00 | 34,950.00 | 6,602,800 |
| 2026-04-15 | 33,950.00 | 33,950.00 | 33,200.00 | 33,300.00 | 33,300.00 | 2,322,700 |
| 2026-04-14 | 34,000.00 | 34,250.00 | 32,850.00 | 33,800.00 | 33,800.00 | 4,129,200 |
| 2026-04-13 | 33,900.00 | 34,550.00 | 33,700.00 | 34,000.00 | 34,000.00 | 3,795,200 |
| 2026-04-10 | 34,000.00 | 34,150.00 | 33,800.00 | 33,950.00 | 33,950.00 | 2,525,700 |
| 2026-04-09 | 33,600.00 | 34,250.00 | 33,400.00 | 33,900.00 | 33,900.00 | 4,697,500 |
| 2026-04-08 | 32,950.00 | 33,450.00 | 32,050.00 | 33,450.00 | 33,450.00 | 4,279,600 |
| 2026-04-07 | 31,800.00 | 31,850.00 | 31,300.00 | 31,750.00 | 31,750.00 | 1,790,300 |
| 2026-04-06 | 31,750.00 | 32,100.00 | 31,400.00 | 31,800.00 | 31,800.00 | 1,874,000 |
| 2026-04-03 | 32,150.00 | 32,350.00 | 31,250.00 | 32,000.00 | 32,000.00 | 3,531,200 |
| 2026-04-02 | 31,500.00 | 32,150.00 | 31,500.00 | 32,150.00 | 32,150.00 | 1,495,000 |
| 2026-04-01 | 32,200.00 | 32,550.00 | 32,000.00 | 32,200.00 | 32,200.00 | 2,197,200 |
| 2026-03-31 | 31,900.00 | 32,000.00 | 31,050.00 | 31,900.00 | 31,900.00 | 2,270,100 |
| 2026-03-30 | 30,100.00 | 32,200.00 | 29,800.00 | 31,800.00 | 31,800.00 | 7,130,700 |
| 2026-03-27 | 28,500.00 | 30,700.00 | 28,350.00 | 30,700.00 | 30,700.00 | 6,091,600 |
| 2026-03-26 | 29,150.00 | 29,150.00 | 28,250.00 | 28,700.00 | 28,700.00 | 1,780,000 |
| 2026-03-25 | 27,900.00 | 29,000.00 | 27,650.00 | 28,900.00 | 28,900.00 | 4,274,000 |
| 2026-03-24 | 27,600.00 | 27,800.00 | 26,400.00 | 27,650.00 | 27,650.00 | 6,826,100 |
| 2026-03-23 | 27,850.00 | 29,000.00 | 27,050.00 | 27,050.00 | 27,050.00 | 6,759,500 |
| 2026-03-20 | 31,150.00 | 31,200.00 | 29,000.00 | 29,050.00 | 29,050.00 | 12,182,900 |
| 2026-03-19 | 30,400.00 | 31,400.00 | 30,400.00 | 31,150.00 | 31,150.00 | 2,914,100 |
| 2026-03-18 | 31,250.00 | 31,450.00 | 30,200.00 | 31,400.00 | 31,400.00 | 3,310,900 |
| 2026-03-17 | 31,200.00 | 31,900.00 | 31,150.00 | 31,150.00 | 31,150.00 | 2,022,500 |
| 2026-03-16 | 32,000.00 | 32,000.00 | 31,000.00 | 31,150.00 | 31,150.00 | 2,755,000 |
| 2026-03-13 | 31,500.00 | 32,400.00 | 31,400.00 | 31,950.00 | 31,950.00 | 2,303,700 |
| 2026-03-12 | 31,800.00 | 32,250.00 | 31,400.00 | 32,000.00 | 32,000.00 | 2,318,000 |
| 2026-03-11 | 30,200.00 | 31,900.00 | 29,800.00 | 31,800.00 | 31,800.00 | 2,804,500 |
| 2026-03-10 | 29,800.00 | 30,600.00 | 29,500.00 | 30,100.00 | 30,100.00 | 5,369,700 |
| 2026-03-09 | 29,900.00 | 30,200.00 | 29,900.00 | 29,900.00 | 29,900.00 | 5,759,400 |
| 2026-03-06 | 32,000.00 | 33,100.00 | 32,000.00 | 32,100.00 | 32,100.00 | 2,804,100 |
| 2026-03-05 | 33,150.00 | 33,300.00 | 33,000.00 | 33,100.00 | 33,100.00 | 3,961,800 |
| 2026-03-04 | 33,800.00 | 34,000.00 | 31,600.00 | 32,800.00 | 32,800.00 | 8,703,500 |
| 2026-03-03 | 34,650.00 | 35,200.00 | 33,800.00 | 33,950.00 | 33,950.00 | 4,380,800 |
| 2026-03-02 | 33,650.00 | 35,950.00 | 33,650.00 | 35,000.00 | 35,000.00 | 7,190,300 |
| 2026-02-27 | 35,600.00 | 36,150.00 | 35,150.00 | 35,400.00 | 35,400.00 | 3,497,400 |
| 2026-02-26 | 36,000.00 | 36,050.00 | 35,300.00 | 35,550.00 | 35,550.00 | 2,018,400 |
| 2026-02-25 | 35,000.00 | 36,350.00 | 35,000.00 | 35,900.00 | 35,900.00 | 5,962,600 |
| 2026-02-24 | 34,900.00 | 35,500.00 | 34,900.00 | 35,000.00 | 35,000.00 | 2,949,500 |
| 2026-02-23 | 34,950.00 | 36,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | 2,932,700 |
| 2026-02-13 | 34,300.00 | 34,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | 1,939,700 |
| 2026-02-12 | 34,600.00 | 34,750.00 | 34,300.00 | 34,400.00 | 34,400.00 | 1,433,200 |
| 2026-02-11 | 34,000.00 | 34,550.00 | 33,850.00 | 34,200.00 | 34,200.00 | 2,313,800 |
| 2026-02-10 | 34,400.00 | 34,600.00 | 33,250.00 | 34,000.00 | 34,000.00 | 3,720,400 |
| 2026-02-09 | 34,500.00 | 34,600.00 | 34,000.00 | 34,500.00 | 34,500.00 | 1,892,400 |
| 2026-02-06 | 35,550.00 | 35,700.00 | 34,000.00 | 34,200.00 | 34,200.00 | 7,341,600 |
| 2026-02-05 | 37,200.00 | 37,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | 4,843,700 |
| 2026-02-04 | 38,200.00 | 38,200.00 | 36,850.00 | 37,150.00 | 37,150.00 | 8,995,900 |
| 2026-02-03 | 35,450.00 | 37,900.00 | 35,150.00 | 37,900.00 | 37,900.00 | 17,721,100 |
| 2026-02-02 | 34,850.00 | 35,450.00 | 34,150.00 | 35,450.00 | 35,450.00 | 4,893,900 |
| 2026-01-30 | 34,000.00 | 35,000.00 | 33,800.00 | 34,900.00 | 34,900.00 | 4,796,300 |
| 2026-01-29 | 34,100.00 | 34,400.00 | 33,500.00 | 33,600.00 | 33,600.00 | 2,989,200 |
| 2026-01-28 | 33,900.00 | 34,650.00 | 33,800.00 | 34,100.00 | 34,100.00 | 4,138,100 |
| 2026-01-27 | 33,500.00 | 34,150.00 | 33,300.00 | 33,850.00 | 33,850.00 | 5,410,200 |
| 2026-01-26 | 36,200.00 | 36,300.00 | 33,800.00 | 33,800.00 | 33,800.00 | 11,290,300 |
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.