Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 29,100.00 | 29,300.00 | 28,700.00 | 28,850.00 | 28,850.00 | 8,128,000 |
| 2024-11-08 | 28,900.00 | 29,200.00 | 28,250.00 | 28,800.00 | 28,800.00 | 10,909,200 |
| 2024-11-07 | 29,500.00 | 29,650.00 | 28,800.00 | 28,800.00 | 28,800.00 | 14,199,160 |
| 2024-11-06 | 27,600.00 | 28,850.00 | 27,500.00 | 28,850.00 | 28,850.00 | 20,298,300 |
| 2024-11-05 | 27,000.00 | 27,200.00 | 26,950.00 | 27,000.00 | 27,000.00 | 2,788,500 |
| 2024-11-04 | 26,300.00 | 27,300.00 | 26,100.00 | 27,050.00 | 27,050.00 | 6,511,300 |
| 2024-11-01 | 26,300.00 | 26,800.00 | 26,250.00 | 26,350.00 | 26,350.00 | 3,222,700 |
| 2024-10-31 | 26,350.00 | 26,450.00 | 26,200.00 | 26,300.00 | 26,300.00 | 1,831,000 |
| 2024-10-30 | 26,300.00 | 26,550.00 | 26,100.00 | 26,250.00 | 26,250.00 | 3,012,400 |
| 2024-10-29 | 26,100.00 | 26,500.00 | 26,100.00 | 26,300.00 | 26,300.00 | 2,402,500 |
| 2024-10-28 | 25,950.00 | 26,100.00 | 25,650.00 | 26,100.00 | 26,100.00 | 2,583,500 |
| 2024-10-25 | 26,250.00 | 26,250.00 | 25,850.00 | 25,900.00 | 25,900.00 | 1,469,000 |
| 2024-10-24 | 26,300.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | 3,138,100 |
| 2024-10-23 | 26,400.00 | 26,450.00 | 26,200.00 | 26,250.00 | 26,250.00 | 2,943,160 |
| 2024-10-22 | 27,200.00 | 27,250.00 | 26,050.00 | 26,250.00 | 26,250.00 | 7,248,600 |
| 2024-10-21 | 27,700.00 | 27,750.00 | 27,200.00 | 27,250.00 | 27,250.00 | 2,119,000 |
| 2024-10-18 | 27,700.00 | 28,250.00 | 27,500.00 | 27,700.00 | 27,700.00 | 4,319,700 |
| 2024-10-17 | 27,250.00 | 27,700.00 | 26,750.00 | 27,700.00 | 27,700.00 | 3,154,200 |
| 2024-10-16 | 27,250.00 | 27,400.00 | 27,150.00 | 27,200.00 | 27,200.00 | 1,913,700 |
| 2024-10-15 | 27,950.00 | 28,050.00 | 27,200.00 | 27,200.00 | 27,200.00 | 3,906,200 |
| 2024-10-14 | 28,000.00 | 28,200.00 | 27,600.00 | 27,750.00 | 27,750.00 | 2,048,300 |
| 2024-10-11 | 27,900.00 | 27,950.00 | 27,550.00 | 27,950.00 | 27,950.00 | 2,841,700 |
| 2024-10-10 | 28,500.00 | 28,500.00 | 27,800.00 | 27,850.00 | 27,850.00 | 3,040,500 |
| 2024-10-09 | 27,950.00 | 28,750.00 | 27,950.00 | 28,150.00 | 28,150.00 | 6,734,000 |
| 2024-10-08 | 27,300.00 | 27,800.00 | 27,100.00 | 27,700.00 | 27,700.00 | 3,523,100 |
| 2024-10-07 | 27,450.00 | 27,600.00 | 27,150.00 | 27,200.00 | 27,200.00 | 2,752,200 |
| 2024-10-04 | 27,150.00 | 27,600.00 | 27,100.00 | 27,200.00 | 27,200.00 | 3,272,800 |
| 2024-10-03 | 27,800.00 | 27,800.00 | 27,000.00 | 27,150.00 | 27,150.00 | 4,209,000 |
| 2024-10-02 | 28,050.00 | 28,200.00 | 27,500.00 | 27,600.00 | 27,600.00 | 5,505,500 |
| 2024-10-01 | 28,300.00 | 28,900.00 | 28,150.00 | 28,200.00 | 28,200.00 | 4,698,400 |
| 2024-09-30 | 28,000.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | 3,257,000 |
| 2024-09-27 | 28,200.00 | 28,450.00 | 27,800.00 | 28,050.00 | 28,050.00 | 4,244,100 |
| 2024-09-26 | 28,200.00 | 28,550.00 | 27,800.00 | 27,950.00 | 27,950.00 | 5,081,500 |
| 2024-09-25 | 28,400.00 | 28,400.00 | 27,950.00 | 28,050.00 | 28,050.00 | 4,155,400 |
| 2024-09-24 | 26,350.00 | 28,200.00 | 26,200.00 | 28,200.00 | 28,200.00 | 13,128,160 |
| 2024-09-23 | 26,650.00 | 26,800.00 | 26,300.00 | 26,400.00 | 26,400.00 | 2,278,100 |
| 2024-09-20 | 26,900.00 | 27,150.00 | 26,500.00 | 26,650.00 | 26,650.00 | 4,616,300 |
| 2024-09-19 | 25,400.00 | 26,900.00 | 25,400.00 | 26,750.00 | 26,750.00 | 5,653,100 |
| 2024-09-18 | 25,250.00 | 25,600.00 | 25,250.00 | 25,250.00 | 25,250.00 | 1,487,400 |
| 2024-09-17 | 24,700.00 | 25,350.00 | 24,450.00 | 25,250.00 | 25,250.00 | 2,114,400 |
| 2024-09-16 | 25,150.00 | 25,300.00 | 24,700.00 | 24,700.00 | 24,700.00 | 0 |
| 2024-09-13 | 25,400.00 | 25,500.00 | 25,100.00 | 25,100.00 | 25,100.00 | 1,771,000 |
| 2024-09-12 | 25,700.00 | 25,700.00 | 25,150.00 | 25,400.00 | 25,400.00 | 2,350,900 |
| 2024-09-11 | 25,400.00 | 25,750.00 | 25,300.00 | 25,400.00 | 25,400.00 | 2,239,300 |
| 2024-09-10 | 26,400.00 | 26,400.00 | 25,750.00 | 25,750.00 | 25,750.00 | 3,175,400 |
| 2024-09-09 | 25,900.00 | 26,500.00 | 24,700.00 | 26,160.00 | 26,160.00 | 1,937,300 |
| 2024-09-06 | 25,750.00 | 26,800.00 | 25,600.00 | 26,500.00 | 26,500.00 | 2,668,600 |
| 2024-09-05 | 26,200.00 | 26,550.00 | 25,900.00 | 26,050.00 | 26,050.00 | 2,789,200 |
| 2024-09-04 | 24,900.00 | 26,600.00 | 24,900.00 | 26,350.00 | 26,350.00 | 3,820,800 |
| 2024-08-30 | 26,200.00 | 26,750.00 | 26,200.00 | 26,750.00 | 26,750.00 | 1,884,100 |
| 2024-08-29 | 27,000.00 | 27,000.00 | 26,500.00 | 26,600.00 | 26,600.00 | 1,139,000 |
| 2024-08-28 | 26,950.00 | 27,250.00 | 26,500.00 | 26,800.00 | 26,800.00 | 2,411,900 |
| 2024-08-27 | 26,750.00 | 26,950.00 | 26,500.00 | 26,800.00 | 26,800.00 | 2,351,300 |
| 2024-08-26 | 26,950.00 | 27,500.00 | 26,650.00 | 26,700.00 | 26,700.00 | 2,672,200 |
| 2024-08-23 | 26,600.00 | 27,250.00 | 26,600.00 | 26,950.00 | 26,950.00 | 1,993,700 |
| 2024-08-22 | 27,300.00 | 27,450.00 | 27,100.00 | 27,150.00 | 27,150.00 | 2,175,100 |
| 2024-08-21 | 27,500.00 | 27,500.00 | 27,100.00 | 27,300.00 | 27,300.00 | 2,857,600 |
| 2024-08-20 | 26,300.00 | 27,500.00 | 26,300.00 | 27,150.00 | 27,150.00 | 3,682,400 |
| 2024-08-19 | 26,800.00 | 26,950.00 | 26,550.00 | 26,600.00 | 26,600.00 | 2,282,700 |
| 2024-08-16 | 23,200.00 | 26,600.00 | 23,200.00 | 26,600.00 | 26,600.00 | 5,768,300 |
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.