Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 28,500.00 | 28,950.00 | 28,250.00 | 28,900.00 | 28,900.00 | 3,551,700 |
| 2025-02-10 | 29,050.00 | 29,050.00 | 28,450.00 | 28,450.00 | 28,450.00 | 4,892,500 |
| 2025-02-07 | 29,250.00 | 29,500.00 | 29,050.00 | 29,100.00 | 29,100.00 | 2,303,100 |
| 2025-02-06 | 29,500.00 | 29,550.00 | 29,000.00 | 29,350.00 | 29,350.00 | 3,784,800 |
| 2025-02-05 | 29,750.00 | 29,850.00 | 29,400.00 | 29,400.00 | 29,400.00 | 3,323,800 |
| 2025-02-04 | 29,300.00 | 29,850.00 | 29,250.00 | 29,700.00 | 29,700.00 | 4,297,600 |
| 2025-02-03 | 29,000.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 4,005,100 |
| 2025-01-24 | 29,350.00 | 29,350.00 | 28,700.00 | 29,000.00 | 29,000.00 | 4,063,300 |
| 2025-01-23 | 28,900.00 | 29,400.00 | 28,700.00 | 29,400.00 | 29,400.00 | 4,575,600 |
| 2025-01-22 | 29,150.00 | 29,250.00 | 28,500.00 | 28,950.00 | 28,950.00 | 7,447,300 |
| 2025-01-21 | 29,400.00 | 29,550.00 | 29,100.00 | 29,350.00 | 29,350.00 | 4,359,700 |
| 2025-01-20 | 29,850.00 | 30,300.00 | 29,300.00 | 29,550.00 | 29,550.00 | 4,708,500 |
| 2025-01-17 | 29,950.00 | 30,100.00 | 29,700.00 | 29,850.00 | 29,850.00 | 3,740,000 |
| 2025-01-16 | 29,900.00 | 29,950.00 | 29,500.00 | 29,900.00 | 29,900.00 | 5,059,800 |
| 2025-01-15 | 28,900.00 | 29,900.00 | 28,900.00 | 29,900.00 | 29,900.00 | 10,247,200 |
| 2025-01-14 | 28,450.00 | 29,300.00 | 28,450.00 | 28,950.00 | 28,950.00 | 7,099,600 |
| 2025-01-13 | 28,300.00 | 28,400.00 | 27,650.00 | 28,250.00 | 28,250.00 | 3,433,800 |
| 2025-01-10 | 28,500.00 | 28,850.00 | 28,200.00 | 28,300.00 | 28,300.00 | 4,972,800 |
| 2025-01-09 | 28,150.00 | 28,500.00 | 28,150.00 | 28,300.00 | 28,300.00 | 2,706,200 |
| 2025-01-08 | 28,250.00 | 28,300.00 | 28,050.00 | 28,150.00 | 28,150.00 | 1,982,200 |
| 2025-01-07 | 27,300.00 | 28,500.00 | 27,300.00 | 28,050.00 | 28,050.00 | 8,651,800 |
| 2025-01-06 | 27,300.00 | 27,650.00 | 27,100.00 | 27,150.00 | 27,150.00 | 3,047,400 |
| 2025-01-03 | 27,350.00 | 27,400.00 | 27,000.00 | 27,150.00 | 27,150.00 | 2,127,000 |
| 2025-01-02 | 27,250.00 | 27,550.00 | 27,050.00 | 27,400.00 | 27,400.00 | 2,213,300 |
| 2024-12-31 | 27,250.00 | 27,350.00 | 27,000.00 | 27,200.00 | 27,200.00 | 3,004,100 |
| 2024-12-30 | 27,650.00 | 27,650.00 | 27,250.00 | 27,250.00 | 27,250.00 | 2,475,800 |
| 2024-12-27 | 27,500.00 | 27,750.00 | 27,300.00 | 27,650.00 | 27,650.00 | 3,480,700 |
| 2024-12-26 | 28,150.00 | 28,200.00 | 27,400.00 | 27,550.00 | 27,550.00 | 4,780,500 |
| 2024-12-25 | 27,650.00 | 28,150.00 | 27,650.00 | 28,150.00 | 28,150.00 | 3,779,000 |
| 2024-12-24 | 27,800.00 | 28,000.00 | 27,450.00 | 27,600.00 | 27,600.00 | 3,091,500 |
| 2024-12-23 | 27,700.00 | 28,150.00 | 27,700.00 | 27,800.00 | 27,800.00 | 2,444,700 |
| 2024-12-20 | 27,600.00 | 27,850.00 | 27,600.00 | 27,600.00 | 27,600.00 | 2,096,100 |
| 2024-12-19 | 27,800.00 | 27,900.00 | 27,300.00 | 27,600.00 | 27,600.00 | 3,731,900 |
| 2024-12-18 | 28,100.00 | 28,300.00 | 27,850.00 | 28,150.00 | 28,150.00 | 2,430,800 |
| 2024-12-17 | 28,350.00 | 28,400.00 | 28,100.00 | 28,200.00 | 28,200.00 | 1,429,900 |
| 2024-12-16 | 27,900.00 | 28,350.00 | 27,900.00 | 28,350.00 | 28,350.00 | 2,463,400 |
| 2024-12-13 | 28,250.00 | 28,300.00 | 27,850.00 | 27,850.00 | 27,850.00 | 3,255,500 |
| 2024-12-12 | 28,300.00 | 28,600.00 | 28,150.00 | 28,250.00 | 28,250.00 | 3,382,900 |
| 2024-12-11 | 28,600.00 | 28,850.00 | 28,200.00 | 28,200.00 | 28,200.00 | 3,327,300 |
| 2024-12-10 | 28,650.00 | 28,950.00 | 28,400.00 | 28,700.00 | 28,700.00 | 3,683,000 |
| 2024-12-09 | 28,800.00 | 28,800.00 | 28,450.00 | 28,700.00 | 28,700.00 | 3,866,000 |
| 2024-12-06 | 28,900.00 | 29,250.00 | 28,550.00 | 28,700.00 | 28,700.00 | 4,448,900 |
| 2024-12-05 | 28,000.00 | 28,950.00 | 27,700.00 | 28,700.00 | 28,700.00 | 6,524,600 |
| 2024-12-04 | 28,000.00 | 28,050.00 | 27,700.00 | 28,000.00 | 28,000.00 | 4,065,400 |
| 2024-12-03 | 27,950.00 | 28,250.00 | 27,850.00 | 28,000.00 | 28,000.00 | 4,479,900 |
| 2024-12-02 | 27,800.00 | 28,250.00 | 27,650.00 | 27,950.00 | 27,950.00 | 3,872,300 |
| 2024-11-29 | 27,600.00 | 28,250.00 | 27,600.00 | 27,750.00 | 27,750.00 | 3,512,400 |
| 2024-11-28 | 28,150.00 | 28,200.00 | 27,600.00 | 27,800.00 | 27,800.00 | 2,855,700 |
| 2024-11-27 | 27,850.00 | 28,200.00 | 27,500.00 | 28,000.00 | 28,000.00 | 4,958,500 |
| 2024-11-26 | 27,400.00 | 27,950.00 | 27,300.00 | 27,850.00 | 27,850.00 | 5,344,700 |
| 2024-11-25 | 27,150.00 | 27,350.00 | 27,050.00 | 27,350.00 | 27,350.00 | 4,982,200 |
| 2024-11-22 | 26,900.00 | 27,200.00 | 26,750.00 | 27,000.00 | 27,000.00 | 3,676,300 |
| 2024-11-21 | 27,000.00 | 27,100.00 | 26,450.00 | 26,900.00 | 26,900.00 | 6,704,100 |
| 2024-11-20 | 26,650.00 | 27,550.00 | 26,200.00 | 26,900.00 | 26,900.00 | 5,816,800 |
| 2024-11-19 | 27,350.00 | 27,800.00 | 26,600.00 | 26,600.00 | 26,600.00 | 7,464,360 |
| 2024-11-18 | 29,350.00 | 29,350.00 | 27,300.00 | 27,600.00 | 27,600.00 | 13,350,200 |
| 2024-11-15 | 28,600.00 | 29,750.00 | 28,600.00 | 29,350.00 | 29,350.00 | 12,071,700 |
| 2024-11-14 | 29,600.00 | 29,700.00 | 28,650.00 | 28,650.00 | 28,650.00 | 7,908,360 |
| 2024-11-13 | 28,700.00 | 29,550.00 | 28,650.00 | 29,550.00 | 29,550.00 | 9,261,200 |
| 2024-11-12 | 29,050.00 | 29,550.00 | 28,700.00 | 28,700.00 | 28,700.00 | 9,583,600 |
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.