Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 31,500.00 | 31,850.00 | 30,900.00 | 31,550.00 | 31,550.00 | 6,570,300 |
| 2025-08-01 | 32,000.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | 7,246,800 |
| 2025-07-31 | 30,500.00 | 31,700.00 | 29,950.00 | 31,650.00 | 31,650.00 | 25,721,500 |
| 2025-07-30 | 29,600.00 | 29,950.00 | 28,900.00 | 29,650.00 | 29,650.00 | 6,501,000 |
| 2025-07-29 | 30,900.00 | 30,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | 10,635,100 |
| 2025-07-28 | 29,500.00 | 30,100.00 | 29,200.00 | 29,950.00 | 29,950.00 | 8,496,700 |
| 2025-07-25 | 28,500.00 | 29,250.00 | 28,400.00 | 29,200.00 | 29,200.00 | 8,298,000 |
| 2025-07-24 | 28,700.00 | 28,800.00 | 28,200.00 | 28,450.00 | 28,450.00 | 3,391,600 |
| 2025-07-23 | 28,550.00 | 29,000.00 | 28,400.00 | 28,450.00 | 28,450.00 | 4,750,400 |
| 2025-07-22 | 28,150.00 | 28,600.00 | 28,100.00 | 28,450.00 | 28,450.00 | 3,357,400 |
| 2025-07-21 | 28,700.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | 3,380,400 |
| 2025-07-18 | 28,600.00 | 28,700.00 | 28,250.00 | 28,450.00 | 28,450.00 | 5,571,000 |
| 2025-07-17 | 28,300.00 | 28,800.00 | 28,150.00 | 28,400.00 | 28,400.00 | 6,292,300 |
| 2025-07-16 | 27,900.00 | 28,250.00 | 27,900.00 | 28,200.00 | 28,200.00 | 5,140,300 |
| 2025-07-15 | 28,500.00 | 28,600.00 | 28,050.00 | 28,100.00 | 28,100.00 | 4,889,200 |
| 2025-07-14 | 27,700.00 | 28,450.00 | 27,500.00 | 28,350.00 | 28,350.00 | 8,075,700 |
| 2025-07-11 | 27,400.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 7,142,000 |
| 2025-07-10 | 27,800.00 | 27,950.00 | 27,400.00 | 27,400.00 | 27,400.00 | 5,259,400 |
| 2025-07-09 | 27,500.00 | 27,950.00 | 27,450.00 | 27,750.00 | 27,750.00 | 9,304,400 |
| 2025-07-08 | 27,300.00 | 27,800.00 | 27,250.00 | 27,500.00 | 27,500.00 | 11,341,600 |
| 2025-07-07 | 27,000.00 | 27,250.00 | 26,550.00 | 26,950.00 | 26,950.00 | 5,610,200 |
| 2025-07-04 | 26,500.00 | 26,800.00 | 26,450.00 | 26,800.00 | 26,800.00 | 3,321,200 |
| 2025-07-03 | 26,800.00 | 27,000.00 | 26,100.00 | 26,600.00 | 26,600.00 | 14,047,700 |
| 2025-07-02 | 26,450.00 | 27,200.00 | 26,300.00 | 27,150.00 | 27,150.00 | 9,778,700 |
| 2025-07-01 | 26,550.00 | 27,050.00 | 26,250.00 | 26,250.00 | 26,250.00 | 5,174,300 |
| 2025-06-30 | 26,500.00 | 26,750.00 | 26,250.00 | 26,750.00 | 26,750.00 | 6,810,600 |
| 2025-06-27 | 26,650.00 | 26,750.00 | 26,350.00 | 26,450.00 | 26,450.00 | 6,432,900 |
| 2025-06-26 | 25,800.00 | 26,700.00 | 25,800.00 | 26,450.00 | 26,450.00 | 10,257,000 |
| 2025-06-25 | 25,950.00 | 26,200.00 | 25,700.00 | 25,750.00 | 25,750.00 | 4,444,800 |
| 2025-06-24 | 26,150.00 | 26,250.00 | 25,750.00 | 25,800.00 | 25,800.00 | 7,248,300 |
| 2025-06-23 | 25,250.00 | 26,300.00 | 25,150.00 | 26,050.00 | 26,050.00 | 8,613,400 |
| 2025-06-20 | 25,650.00 | 25,850.00 | 25,500.00 | 25,750.00 | 25,750.00 | 6,209,700 |
| 2025-06-19 | 24,950.00 | 25,750.00 | 24,950.00 | 25,650.00 | 25,650.00 | 8,173,000 |
| 2025-06-18 | 25,050.00 | 25,250.00 | 24,900.00 | 24,900.00 | 24,900.00 | 3,661,900 |
| 2025-06-17 | 25,450.00 | 25,450.00 | 25,100.00 | 25,200.00 | 25,200.00 | 3,496,400 |
| 2025-06-16 | 24,150.00 | 25,250.00 | 24,150.00 | 25,250.00 | 25,250.00 | 3,444,500 |
| 2025-06-13 | 25,300.00 | 25,300.00 | 24,150.00 | 24,400.00 | 24,400.00 | 7,075,800 |
| 2025-06-12 | 24,950.00 | 25,300.00 | 24,900.00 | 25,300.00 | 25,300.00 | 4,146,400 |
| 2025-06-11 | 25,150.00 | 25,300.00 | 24,650.00 | 24,700.00 | 24,700.00 | 3,575,700 |
| 2025-06-10 | 25,000.00 | 25,350.00 | 24,900.00 | 25,000.00 | 25,000.00 | 3,171,600 |
| 2025-06-09 | 25,550.00 | 25,650.00 | 24,850.00 | 24,950.00 | 24,950.00 | 6,413,400 |
| 2025-06-06 | 26,300.00 | 26,350.00 | 25,500.00 | 25,500.00 | 25,500.00 | 6,234,000 |
| 2025-06-05 | 26,200.00 | 26,500.00 | 26,050.00 | 26,300.00 | 26,300.00 | 5,016,000 |
| 2025-06-04 | 26,450.00 | 26,650.00 | 26,050.00 | 26,150.00 | 26,150.00 | 7,867,500 |
| 2025-06-03 | 26,400.00 | 26,600.00 | 26,300.00 | 26,450.00 | 26,450.00 | 5,097,000 |
| 2025-06-02 | 25,850.00 | 26,600.00 | 25,850.00 | 26,300.00 | 26,300.00 | 4,743,700 |
| 2025-05-30 | 27,100.00 | 27,100.00 | 26,300.00 | 26,300.00 | 26,300.00 | 6,096,500 |
| 2025-05-29 | 27,400.00 | 27,650.00 | 26,900.00 | 26,950.00 | 26,950.00 | 9,999,100 |
| 2025-05-28 | 27,250.00 | 27,500.00 | 26,850.00 | 26,900.00 | 26,900.00 | 7,132,900 |
| 2025-05-27 | 27,700.00 | 27,700.00 | 27,150.00 | 27,250.00 | 27,250.00 | 8,040,800 |
| 2025-05-26 | 26,650.00 | 27,300.00 | 25,500.00 | 27,300.00 | 27,300.00 | 12,145,100 |
| 2025-05-23 | 26,400.00 | 26,700.00 | 26,350.00 | 26,500.00 | 26,500.00 | 4,764,700 |
| 2025-05-22 | 26,600.00 | 27,100.00 | 26,350.00 | 26,500.00 | 26,500.00 | 9,721,300 |
| 2025-05-21 | 27,150.00 | 27,150.00 | 26,350.00 | 26,450.00 | 26,450.00 | 7,522,600 |
| 2025-05-20 | 27,100.00 | 27,400.00 | 26,900.00 | 26,900.00 | 26,900.00 | 8,589,400 |
| 2025-05-19 | 26,400.00 | 26,750.00 | 25,950.00 | 26,750.00 | 26,750.00 | 14,882,400 |
| 2025-05-16 | 25,600.00 | 25,900.00 | 25,300.00 | 25,850.00 | 25,850.00 | 6,942,000 |
| 2025-05-15 | 26,000.00 | 26,050.00 | 25,600.00 | 25,600.00 | 25,600.00 | 4,836,700 |
| 2025-05-14 | 25,850.00 | 26,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | 6,178,300 |
| 2025-05-13 | 25,450.00 | 25,900.00 | 25,150.00 | 25,850.00 | 25,850.00 | 7,859,600 |
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.