Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 24,250.00 | 25,100.00 | 24,050.00 | 25,050.00 | 25,050.00 | 10,467,800 |
| 2025-05-09 | 24,550.00 | 24,600.00 | 24,150.00 | 24,200.00 | 24,200.00 | 5,053,900 |
| 2025-05-08 | 24,400.00 | 24,700.00 | 24,000.00 | 24,550.00 | 24,550.00 | 9,715,500 |
| 2025-05-07 | 23,350.00 | 24,350.00 | 23,300.00 | 24,300.00 | 24,300.00 | 10,973,900 |
| 2025-05-06 | 23,900.00 | 23,900.00 | 23,300.00 | 23,500.00 | 23,500.00 | 5,694,100 |
| 2025-05-05 | 23,350.00 | 23,650.00 | 23,050.00 | 23,650.00 | 23,650.00 | 6,412,500 |
| 2025-04-29 | 22,500.00 | 22,800.00 | 22,200.00 | 22,800.00 | 22,800.00 | 5,821,100 |
| 2025-04-28 | 22,800.00 | 22,800.00 | 22,300.00 | 22,500.00 | 22,500.00 | 5,385,900 |
| 2025-04-25 | 22,800.00 | 22,850.00 | 22,300.00 | 22,800.00 | 22,800.00 | 6,512,200 |
| 2025-04-24 | 22,000.00 | 23,000.00 | 21,900.00 | 22,750.00 | 22,750.00 | 12,179,300 |
| 2025-04-23 | 21,700.00 | 21,950.00 | 21,250.00 | 21,900.00 | 21,900.00 | 7,590,900 |
| 2025-04-22 | 21,300.00 | 21,500.00 | 20,300.00 | 21,350.00 | 21,350.00 | 21,432,600 |
| 2025-04-21 | 22,000.00 | 22,100.00 | 21,250.00 | 21,800.00 | 21,800.00 | 9,236,200 |
| 2025-04-18 | 22,750.00 | 22,750.00 | 21,800.00 | 21,800.00 | 21,800.00 | 8,846,200 |
| 2025-04-17 | 20,100.00 | 21,550.00 | 20,050.00 | 21,500.00 | 21,500.00 | 16,998,700 |
| 2025-04-16 | 22,150.00 | 22,500.00 | 20,600.00 | 20,600.00 | 20,600.00 | 21,089,800 |
| 2025-04-15 | 23,550.00 | 23,600.00 | 22,100.00 | 22,100.00 | 22,100.00 | 21,594,800 |
| 2025-04-14 | 25,000.00 | 25,050.00 | 23,550.00 | 23,750.00 | 23,750.00 | 10,973,100 |
| 2025-04-11 | 22,800.00 | 23,950.00 | 22,050.00 | 23,700.00 | 23,700.00 | 35,620,300 |
| 2025-04-10 | 23,700.00 | 23,700.00 | 23,000.00 | 23,700.00 | 23,700.00 | 11,405,400 |
| 2025-04-09 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 22,150.00 | 1,402,400 |
| 2025-04-08 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 2,164,800 |
| 2025-04-04 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 25,550.00 | 1,147,700 |
| 2025-04-03 | 27,450.00 | 27,800.00 | 27,450.00 | 27,450.00 | 27,450.00 | 9,568,500 |
| 2025-04-02 | 30,800.00 | 30,800.00 | 29,500.00 | 29,500.00 | 29,500.00 | 12,240,300 |
| 2025-04-01 | 30,650.00 | 30,950.00 | 30,350.00 | 30,550.00 | 30,550.00 | 4,220,500 |
| 2025-03-31 | 29,800.00 | 31,300.00 | 29,800.00 | 30,650.00 | 30,650.00 | 16,190,500 |
| 2025-03-28 | 29,650.00 | 30,200.00 | 29,500.00 | 29,900.00 | 29,900.00 | 8,201,200 |
| 2025-03-27 | 29,600.00 | 29,700.00 | 29,300.00 | 29,550.00 | 29,550.00 | 2,175,800 |
| 2025-03-26 | 29,950.00 | 29,950.00 | 29,400.00 | 29,450.00 | 29,450.00 | 2,134,400 |
| 2025-03-25 | 29,700.00 | 30,000.00 | 29,500.00 | 29,850.00 | 29,850.00 | 4,759,800 |
| 2025-03-24 | 29,200.00 | 29,400.00 | 29,100.00 | 29,200.00 | 29,200.00 | 3,031,700 |
| 2025-03-21 | 29,500.00 | 29,750.00 | 29,200.00 | 29,200.00 | 29,200.00 | 3,994,600 |
| 2025-03-20 | 30,000.00 | 30,050.00 | 29,300.00 | 29,650.00 | 29,650.00 | 2,637,900 |
| 2025-03-19 | 29,650.00 | 30,250.00 | 29,550.00 | 29,800.00 | 29,800.00 | 6,260,400 |
| 2025-03-18 | 29,900.00 | 29,950.00 | 29,450.00 | 29,450.00 | 29,450.00 | 3,192,500 |
| 2025-03-17 | 29,750.00 | 29,750.00 | 29,300.00 | 29,750.00 | 29,750.00 | 2,604,200 |
| 2025-03-14 | 29,600.00 | 29,700.00 | 29,350.00 | 29,400.00 | 29,400.00 | 4,036,700 |
| 2025-03-13 | 30,200.00 | 30,300.00 | 29,550.00 | 29,550.00 | 29,550.00 | 6,198,200 |
| 2025-03-12 | 30,400.00 | 30,450.00 | 30,050.00 | 30,300.00 | 30,300.00 | 2,903,800 |
| 2025-03-11 | 29,850.00 | 30,300.00 | 29,750.00 | 30,300.00 | 30,300.00 | 5,215,400 |
| 2025-03-10 | 30,350.00 | 30,600.00 | 30,050.00 | 30,150.00 | 30,150.00 | 4,867,000 |
| 2025-03-07 | 30,750.00 | 31,200.00 | 30,300.00 | 30,300.00 | 30,300.00 | 5,593,000 |
| 2025-03-06 | 30,200.00 | 30,450.00 | 30,150.00 | 30,450.00 | 30,450.00 | 4,451,900 |
| 2025-03-05 | 30,600.00 | 30,650.00 | 30,100.00 | 30,200.00 | 30,200.00 | 4,934,500 |
| 2025-03-04 | 30,100.00 | 30,800.00 | 30,000.00 | 30,600.00 | 30,600.00 | 7,359,900 |
| 2025-03-03 | 29,750.00 | 30,350.00 | 29,650.00 | 30,100.00 | 30,100.00 | 4,685,200 |
| 2025-02-28 | 29,950.00 | 30,200.00 | 29,650.00 | 29,700.00 | 29,700.00 | 4,584,000 |
| 2025-02-27 | 29,700.00 | 29,900.00 | 29,400.00 | 29,900.00 | 29,900.00 | 3,391,600 |
| 2025-02-26 | 29,600.00 | 30,400.00 | 29,600.00 | 29,650.00 | 29,650.00 | 8,179,400 |
| 2025-02-25 | 29,900.00 | 30,150.00 | 29,600.00 | 29,600.00 | 29,600.00 | 4,189,500 |
| 2025-02-24 | 29,450.00 | 29,800.00 | 29,100.00 | 29,800.00 | 29,800.00 | 4,128,100 |
| 2025-02-21 | 29,650.00 | 30,000.00 | 29,450.00 | 29,450.00 | 29,450.00 | 4,294,500 |
| 2025-02-20 | 30,350.00 | 30,350.00 | 29,750.00 | 29,800.00 | 29,800.00 | 3,873,800 |
| 2025-02-19 | 29,200.00 | 30,350.00 | 29,150.00 | 30,150.00 | 30,150.00 | 11,422,700 |
| 2025-02-18 | 29,500.00 | 29,700.00 | 29,200.00 | 29,200.00 | 29,200.00 | 3,716,100 |
| 2025-02-17 | 29,700.00 | 29,750.00 | 29,400.00 | 29,450.00 | 29,450.00 | 4,068,500 |
| 2025-02-14 | 28,950.00 | 29,600.00 | 28,800.00 | 29,550.00 | 29,550.00 | 8,111,600 |
| 2025-02-13 | 28,950.00 | 29,150.00 | 28,750.00 | 28,800.00 | 28,800.00 | 1,539,900 |
| 2025-02-12 | 28,950.00 | 29,450.00 | 28,900.00 | 29,000.00 | 29,000.00 | 4,406,300 |
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.