Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 34,800.00 | 36,000.00 | 34,700.00 | 35,050.00 | 35,050.00 | 4,747,800 |
| 2025-10-28 | 34,000.00 | 34,950.00 | 33,550.00 | 34,700.00 | 34,700.00 | 5,039,000 |
| 2025-10-27 | 34,300.00 | 35,250.00 | 34,250.00 | 34,450.00 | 34,450.00 | 7,845,200 |
| 2025-10-24 | 33,500.00 | 34,100.00 | 32,950.00 | 33,700.00 | 33,700.00 | 4,158,500 |
| 2025-10-23 | 33,800.00 | 34,500.00 | 33,450.00 | 33,600.00 | 33,600.00 | 4,158,600 |
| 2025-10-22 | 33,300.00 | 34,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 5,264,500 |
| 2025-10-21 | 33,200.00 | 34,100.00 | 32,100.00 | 33,250.00 | 33,250.00 | 11,823,700 |
| 2025-10-20 | 35,800.00 | 36,350.00 | 33,500.00 | 33,500.00 | 33,500.00 | 15,262,800 |
| 2025-10-17 | 37,300.00 | 37,350.00 | 36,000.00 | 36,000.00 | 36,000.00 | 10,936,600 |
| 2025-10-16 | 35,500.00 | 37,050.00 | 35,500.00 | 37,000.00 | 37,000.00 | 10,266,200 |
| 2025-10-15 | 35,600.00 | 35,850.00 | 34,350.00 | 34,950.00 | 34,950.00 | 10,231,600 |
| 2025-10-14 | 37,150.00 | 37,150.00 | 35,500.00 | 35,500.00 | 35,500.00 | 9,511,500 |
| 2025-10-13 | 35,100.00 | 37,250.00 | 35,100.00 | 36,700.00 | 36,700.00 | 10,302,900 |
| 2025-10-10 | 35,450.00 | 36,100.00 | 35,200.00 | 35,700.00 | 35,700.00 | 5,746,700 |
| 2025-10-09 | 35,400.00 | 35,700.00 | 34,850.00 | 34,950.00 | 34,950.00 | 5,546,800 |
| 2025-10-08 | 35,650.00 | 35,900.00 | 34,800.00 | 35,250.00 | 35,250.00 | 4,835,300 |
| 2025-10-07 | 36,300.00 | 36,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4,038,100 |
| 2025-10-06 | 34,900.00 | 36,750.00 | 34,900.00 | 36,000.00 | 36,000.00 | 4,003,582 |
| 2025-10-03 | 34,750.00 | 35,500.00 | 34,200.00 | 34,650.00 | 34,650.00 | 7,579,697 |
| 2025-10-02 | 36,750.00 | 36,750.00 | 35,000.00 | 35,000.00 | 35,000.00 | 5,618,148 |
| 2025-10-01 | 36,150.00 | 36,800.00 | 36,100.00 | 36,350.00 | 36,350.00 | 2,641,763 |
| 2025-09-30 | 37,350.00 | 37,350.00 | 35,950.00 | 36,100.00 | 36,100.00 | 8,572,757 |
| 2025-09-29 | 37,500.00 | 37,700.00 | 37,300.00 | 37,300.00 | 37,300.00 | 4,532,532 |
| 2025-09-26 | 37,000.00 | 38,500.00 | 36,700.00 | 37,600.00 | 37,600.00 | 9,707,379 |
| 2025-09-25 | 37,500.00 | 38,150.00 | 36,900.00 | 36,900.00 | 36,900.00 | 8,430,712 |
| 2025-09-24 | 36,400.00 | 37,200.00 | 35,950.00 | 37,100.00 | 37,100.00 | 6,282,222 |
| 2025-09-23 | 36,900.00 | 37,000.00 | 36,150.00 | 36,600.00 | 36,600.00 | 4,054,509 |
| 2025-09-22 | 36,500.00 | 37,200.00 | 35,900.00 | 36,900.00 | 36,900.00 | 6,874,787 |
| 2025-09-19 | 37,250.00 | 37,400.00 | 36,100.00 | 36,100.00 | 36,100.00 | 5,904,800 |
| 2025-09-18 | 36,700.00 | 37,500.00 | 36,550.00 | 36,700.00 | 36,700.00 | 7,121,100 |
| 2025-09-17 | 38,000.00 | 38,250.00 | 36,600.00 | 36,600.00 | 36,600.00 | 8,915,000 |
| 2025-09-16 | 39,450.00 | 39,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 8,831,300 |
| 2025-09-15 | 39,100.00 | 40,300.00 | 38,900.00 | 39,200.00 | 39,200.00 | 6,419,900 |
| 2025-09-12 | 38,500.00 | 39,950.00 | 38,400.00 | 38,850.00 | 38,850.00 | 7,583,400 |
| 2025-09-11 | 37,500.00 | 38,850.00 | 36,000.00 | 38,300.00 | 38,300.00 | 12,011,200 |
| 2025-09-10 | 39,000.00 | 39,000.00 | 37,600.00 | 37,800.00 | 37,800.00 | 7,761,300 |
| 2025-09-09 | 39,100.00 | 39,250.00 | 37,700.00 | 38,350.00 | 38,350.00 | 13,274,300 |
| 2025-09-08 | 41,700.00 | 41,800.00 | 39,000.00 | 39,000.00 | 39,000.00 | 15,707,500 |
| 2025-09-05 | 40,800.00 | 43,100.00 | 40,400.00 | 41,150.00 | 41,150.00 | 23,269,800 |
| 2025-09-04 | 40,000.00 | 41,250.00 | 39,650.00 | 40,300.00 | 40,300.00 | 8,054,000 |
| 2025-09-03 | 39,600.00 | 41,850.00 | 39,550.00 | 39,600.00 | 39,600.00 | 12,051,700 |
| 2025-08-29 | 41,000.00 | 41,000.00 | 39,600.00 | 39,650.00 | 39,650.00 | 8,734,300 |
| 2025-08-28 | 39,400.00 | 40,550.00 | 38,800.00 | 40,300.00 | 40,300.00 | 9,054,700 |
| 2025-08-27 | 40,400.00 | 40,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | 10,372,500 |
| 2025-08-26 | 38,100.00 | 40,000.00 | 37,500.00 | 39,950.00 | 39,950.00 | 10,862,800 |
| 2025-08-25 | 42,300.00 | 42,300.00 | 38,050.00 | 38,650.00 | 38,650.00 | 12,220,100 |
| 2025-08-22 | 39,000.00 | 41,850.00 | 38,500.00 | 40,800.00 | 40,800.00 | 22,198,700 |
| 2025-08-21 | 41,850.00 | 42,000.00 | 39,700.00 | 39,750.00 | 39,750.00 | 13,472,100 |
| 2025-08-20 | 40,050.00 | 40,100.00 | 37,500.00 | 40,100.00 | 40,100.00 | 32,657,400 |
| 2025-08-19 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 8,296,200 |
| 2025-08-18 | 32,800.00 | 35,050.00 | 32,650.00 | 35,050.00 | 35,050.00 | 11,213,600 |
| 2025-08-15 | 33,800.00 | 33,950.00 | 32,000.00 | 32,800.00 | 32,800.00 | 8,247,800 |
| 2025-08-14 | 33,800.00 | 34,100.00 | 33,200.00 | 33,550.00 | 33,550.00 | 5,934,300 |
| 2025-08-13 | 33,700.00 | 34,850.00 | 33,550.00 | 33,800.00 | 33,800.00 | 8,069,400 |
| 2025-08-12 | 33,500.00 | 33,750.00 | 32,950.00 | 33,550.00 | 33,550.00 | 6,429,500 |
| 2025-08-11 | 33,250.00 | 34,200.00 | 32,950.00 | 33,450.00 | 33,450.00 | 7,389,000 |
| 2025-08-08 | 34,100.00 | 34,100.00 | 32,850.00 | 33,250.00 | 33,250.00 | 7,580,100 |
| 2025-08-07 | 34,500.00 | 34,500.00 | 33,400.00 | 33,950.00 | 33,950.00 | 7,684,300 |
| 2025-08-06 | 33,000.00 | 33,450.00 | 32,400.00 | 33,150.00 | 33,150.00 | 5,834,500 |
| 2025-08-05 | 31,950.00 | 33,750.00 | 30,300.00 | 32,450.00 | 32,450.00 | 23,305,300 |
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.