Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 37,400.00 | 37,450.00 | 35,850.00 | 36,300.00 | 36,300.00 | 5,310,000 |
| 2026-01-22 | 37,100.00 | 37,450.00 | 36,500.00 | 37,400.00 | 37,400.00 | 5,341,400 |
| 2026-01-21 | 37,300.00 | 37,950.00 | 36,050.00 | 37,000.00 | 37,000.00 | 9,057,800 |
| 2026-01-20 | 38,100.00 | 38,100.00 | 37,250.00 | 37,650.00 | 37,650.00 | 7,541,100 |
| 2026-01-19 | 35,700.00 | 38,050.00 | 35,500.00 | 38,000.00 | 38,000.00 | 20,476,900 |
| 2026-01-16 | 36,400.00 | 36,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | 4,829,800 |
| 2026-01-15 | 36,000.00 | 36,800.00 | 35,600.00 | 36,300.00 | 36,300.00 | 6,572,000 |
| 2026-01-14 | 35,800.00 | 36,700.00 | 35,400.00 | 36,050.00 | 36,050.00 | 8,609,500 |
| 2026-01-13 | 36,400.00 | 37,350.00 | 35,650.00 | 35,850.00 | 35,850.00 | 6,826,700 |
| 2026-01-12 | 36,100.00 | 36,750.00 | 35,050.00 | 36,200.00 | 36,200.00 | 4,963,200 |
| 2026-01-09 | 35,650.00 | 37,300.00 | 34,600.00 | 36,000.00 | 36,000.00 | 9,412,500 |
| 2026-01-08 | 36,100.00 | 36,250.00 | 35,000.00 | 35,600.00 | 35,600.00 | 6,488,400 |
| 2026-01-07 | 35,300.00 | 35,800.00 | 34,950.00 | 35,800.00 | 35,800.00 | 4,480,500 |
| 2026-01-06 | 34,700.00 | 35,750.00 | 34,700.00 | 34,950.00 | 34,950.00 | 3,389,100 |
| 2026-01-05 | 36,000.00 | 36,000.00 | 34,400.00 | 34,700.00 | 34,700.00 | 2,426,000 |
| 2025-12-31 | 34,650.00 | 35,900.00 | 34,550.00 | 35,350.00 | 35,350.00 | 7,407,300 |
| 2025-12-30 | 33,650.00 | 34,600.00 | 33,650.00 | 34,400.00 | 34,400.00 | 3,208,500 |
| 2025-12-29 | 33,200.00 | 33,750.00 | 33,000.00 | 33,600.00 | 33,600.00 | 1,493,800 |
| 2025-12-26 | 33,450.00 | 33,550.00 | 32,450.00 | 33,200.00 | 33,200.00 | 2,665,800 |
| 2025-12-25 | 34,400.00 | 34,400.00 | 33,450.00 | 33,450.00 | 33,450.00 | 2,202,600 |
| 2025-12-24 | 34,100.00 | 34,400.00 | 33,950.00 | 34,150.00 | 34,150.00 | 1,272,400 |
| 2025-12-23 | 34,650.00 | 34,950.00 | 34,050.00 | 34,100.00 | 34,100.00 | 2,221,200 |
| 2025-12-22 | 34,600.00 | 34,700.00 | 34,250.00 | 34,600.00 | 34,600.00 | 1,807,400 |
| 2025-12-19 | 34,200.00 | 34,300.00 | 33,750.00 | 34,300.00 | 34,300.00 | 1,921,600 |
| 2025-12-18 | 33,750.00 | 34,350.00 | 33,700.00 | 33,800.00 | 33,800.00 | 1,436,600 |
| 2025-12-17 | 34,500.00 | 34,500.00 | 33,800.00 | 33,800.00 | 33,800.00 | 1,324,000 |
| 2025-12-16 | 33,100.00 | 34,600.00 | 33,050.00 | 34,500.00 | 34,500.00 | 2,590,200 |
| 2025-12-15 | 32,350.00 | 34,200.00 | 32,350.00 | 33,100.00 | 33,100.00 | 3,389,600 |
| 2025-12-12 | 33,800.00 | 33,950.00 | 32,300.00 | 32,350.00 | 32,350.00 | 3,597,500 |
| 2025-12-11 | 33,500.00 | 34,150.00 | 33,500.00 | 33,950.00 | 33,950.00 | 1,858,400 |
| 2025-12-10 | 33,300.00 | 34,000.00 | 33,200.00 | 33,200.00 | 33,200.00 | 1,523,100 |
| 2025-12-09 | 33,800.00 | 34,300.00 | 32,950.00 | 33,450.00 | 33,450.00 | 3,536,300 |
| 2025-12-08 | 34,800.00 | 34,850.00 | 33,900.00 | 33,950.00 | 33,950.00 | 3,974,700 |
| 2025-12-05 | 35,900.00 | 35,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | 2,379,700 |
| 2025-12-04 | 35,100.00 | 36,350.00 | 35,100.00 | 35,550.00 | 35,550.00 | 3,113,100 |
| 2025-12-03 | 34,750.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | 1,393,800 |
| 2025-12-02 | 34,750.00 | 34,750.00 | 33,750.00 | 34,600.00 | 34,600.00 | 3,473,500 |
| 2025-12-01 | 35,300.00 | 35,750.00 | 34,650.00 | 34,650.00 | 34,650.00 | 1,685,100 |
| 2025-11-28 | 35,650.00 | 35,650.00 | 34,800.00 | 35,300.00 | 35,300.00 | 3,153,700 |
| 2025-11-27 | 36,300.00 | 36,550.00 | 35,450.00 | 35,700.00 | 35,700.00 | 2,887,700 |
| 2025-11-26 | 35,550.00 | 36,200.00 | 35,500.00 | 35,950.00 | 35,950.00 | 2,187,900 |
| 2025-11-25 | 35,050.00 | 37,000.00 | 34,950.00 | 35,600.00 | 35,600.00 | 10,355,900 |
| 2025-11-24 | 34,800.00 | 35,200.00 | 34,750.00 | 34,950.00 | 34,950.00 | 2,155,400 |
| 2025-11-21 | 35,000.00 | 35,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 3,080,100 |
| 2025-11-20 | 34,600.00 | 35,250.00 | 34,250.00 | 35,250.00 | 35,250.00 | 3,612,100 |
| 2025-11-19 | 34,950.00 | 35,450.00 | 34,400.00 | 34,450.00 | 34,450.00 | 3,145,900 |
| 2025-11-18 | 35,000.00 | 35,050.00 | 34,400.00 | 34,950.00 | 34,950.00 | 3,088,000 |
| 2025-11-17 | 34,000.00 | 35,150.00 | 33,700.00 | 34,950.00 | 34,950.00 | 4,025,700 |
| 2025-11-14 | 33,500.00 | 34,000.00 | 33,450.00 | 33,600.00 | 33,600.00 | 2,155,500 |
| 2025-11-13 | 33,200.00 | 34,200.00 | 33,200.00 | 33,550.00 | 33,550.00 | 4,408,900 |
| 2025-11-12 | 32,800.00 | 33,400.00 | 32,450.00 | 33,100.00 | 33,100.00 | 1,955,100 |
| 2025-11-11 | 32,500.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | 6,915,200 |
| 2025-11-10 | 33,800.00 | 34,000.00 | 32,450.00 | 32,450.00 | 32,450.00 | 4,510,000 |
| 2025-11-07 | 35,700.00 | 35,800.00 | 33,800.00 | 33,850.00 | 33,850.00 | 4,394,000 |
| 2025-11-06 | 35,300.00 | 36,150.00 | 35,200.00 | 35,700.00 | 35,700.00 | 6,066,000 |
| 2025-11-05 | 35,800.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | 2,698,700 |
| 2025-11-04 | 34,000.00 | 35,900.00 | 33,300.00 | 35,650.00 | 35,650.00 | 6,272,300 |
| 2025-11-03 | 35,000.00 | 35,700.00 | 34,200.00 | 34,200.00 | 34,200.00 | 5,231,900 |
| 2025-10-31 | 35,600.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | 3,534,200 |
| 2025-10-30 | 35,200.00 | 35,800.00 | 35,100.00 | 35,500.00 | 35,500.00 | 3,595,300 |
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.