Kinh Bac City Development Share Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25,800.00 | 26,050.00 | 25,650.00 | 25,900.00 | 25,900.00 | 873,600 |
| 2026-10-15 | 25,500.00 | 25,800.00 | 25,450.00 | 25,750.00 | 25,750.00 | 632,100 |
| 2026-10-14 | 25,750.00 | 25,750.00 | 25,350.00 | 25,750.00 | 25,750.00 | 629,000 |
| 2026-10-13 | 25,650.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | 1,637,600 |
| 2026-10-12 | 25,500.00 | 25,500.00 | 25,000.00 | 25,400.00 | 25,400.00 | 680,200 |
| 2026-10-09 | 25,150.00 | 25,700.00 | 25,150.00 | 25,500.00 | 25,500.00 | 1,075,500 |
| 2026-10-08 | 25,000.00 | 25,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | 919,500 |
| 2026-10-07 | 24,900.00 | 25,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | 1,371,100 |
| 2026-10-06 | 24,850.00 | 25,050.00 | 24,150.00 | 25,000.00 | 25,000.00 | 1,756,900 |
| 2026-10-05 | 25,200.00 | 25,450.00 | 24,850.00 | 24,950.00 | 24,950.00 | 1,383,100 |
| 2026-10-02 | 25,250.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | 1,929,800 |
| 2026-10-01 | 25,100.00 | 25,400.00 | 25,050.00 | 25,400.00 | 25,400.00 | 1,603,600 |
| 2026-09-30 | 25,400.00 | 25,650.00 | 25,150.00 | 25,400.00 | 25,400.00 | 1,209,100 |
| 2026-09-29 | 25,400.00 | 25,600.00 | 25,250.00 | 25,500.00 | 25,500.00 | 860,200 |
| 2026-09-28 | 25,900.00 | 25,900.00 | 25,150.00 | 25,800.00 | 25,800.00 | 1,424,600 |
| 2026-09-25 | 25,950.00 | 26,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | 748,300 |
| 2026-09-24 | 25,950.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | 728,600 |
| 2026-09-23 | 25,850.00 | 26,250.00 | 25,850.00 | 26,000.00 | 26,000.00 | 977,100 |
| 2026-09-22 | 25,700.00 | 26,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | 851,000 |
| 2026-09-21 | 26,050.00 | 26,300.00 | 25,800.00 | 26,000.00 | 26,000.00 | 1,340,400 |
| 2026-09-18 | 25,950.00 | 26,100.00 | 25,800.00 | 26,000.00 | 26,000.00 | 1,725,200 |
| 2026-09-17 | 25,650.00 | 26,350.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1,497,500 |
| 2026-09-16 | 25,950.00 | 26,300.00 | 25,650.00 | 26,000.00 | 26,000.00 | 1,859,800 |
| 2026-09-15 | 26,100.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | 1,960,600 |
| 2026-09-14 | 26,250.00 | 26,600.00 | 25,950.00 | 26,500.00 | 26,500.00 | 1,036,800 |
| 2026-09-11 | 26,600.00 | 26,850.00 | 26,500.00 | 26,500.00 | 26,500.00 | 960,900 |
| 2026-09-10 | 26,700.00 | 27,000.00 | 26,600.00 | 27,000.00 | 27,000.00 | 876,900 |
| 2026-09-09 | 27,000.00 | 27,050.00 | 26,850.00 | 26,950.00 | 26,950.00 | 663,900 |
| 2026-09-08 | 27,100.00 | 27,200.00 | 26,900.00 | 27,000.00 | 27,000.00 | 632,800 |
| 2026-09-07 | 27,050.00 | 27,250.00 | 26,900.00 | 27,200.00 | 27,200.00 | 959,900 |
| 2026-09-04 | 26,900.00 | 27,150.00 | 26,850.00 | 27,100.00 | 27,100.00 | 909,300 |
| 2026-09-03 | 27,300.00 | 27,300.00 | 26,900.00 | 27,050.00 | 27,050.00 | 1,279,300 |
| 2026-08-28 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 27,400.00 | 1,377,300 |
| 2026-08-27 | 27,850.00 | 27,900.00 | 27,250.00 | 27,650.00 | 27,650.00 | 1,482,900 |
| 2026-08-26 | 27,500.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | 1,961,100 |
| 2026-08-25 | 27,300.00 | 27,700.00 | 27,300.00 | 27,500.00 | 27,500.00 | 1,585,500 |
| 2026-08-24 | 27,350.00 | 27,450.00 | 27,250.00 | 27,400.00 | 27,400.00 | 1,723,700 |
| 2026-08-21 | 26,850.00 | 27,450.00 | 26,850.00 | 27,350.00 | 27,350.00 | 1,544,600 |
| 2026-08-20 | 26,900.00 | 27,250.00 | 26,800.00 | 27,100.00 | 27,100.00 | 1,380,000 |
| 2026-08-19 | 26,800.00 | 27,050.00 | 26,600.00 | 26,950.00 | 26,950.00 | 1,053,700 |
| 2026-08-18 | 26,850.00 | 27,200.00 | 26,700.00 | 27,050.00 | 27,050.00 | 1,026,100 |
| 2026-08-17 | 26,750.00 | 27,050.00 | 26,650.00 | 27,050.00 | 27,050.00 | 1,061,400 |
| 2026-08-14 | 27,400.00 | 27,400.00 | 26,650.00 | 26,950.00 | 26,950.00 | 2,062,500 |
| 2026-08-13 | 27,900.00 | 28,100.00 | 27,350.00 | 27,550.00 | 27,550.00 | 1,638,900 |
| 2026-08-12 | 27,950.00 | 28,250.00 | 27,900.00 | 28,000.00 | 28,000.00 | 804,000 |
| 2026-08-11 | 28,500.00 | 28,500.00 | 28,050.00 | 28,200.00 | 28,200.00 | 1,306,500 |
| 2026-08-10 | 27,950.00 | 28,300.00 | 27,950.00 | 28,200.00 | 28,200.00 | 1,065,500 |
| 2026-08-07 | 27,500.00 | 28,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | 1,518,500 |
| 2026-08-06 | 28,100.00 | 28,100.00 | 27,750.00 | 27,800.00 | 27,800.00 | 1,262,000 |
| 2026-08-05 | 28,400.00 | 28,500.00 | 28,100.00 | 28,250.00 | 28,250.00 | 1,218,300 |
| 2026-08-04 | 28,250.00 | 28,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | 1,100,900 |
| 2026-08-03 | 27,700.00 | 28,300.00 | 27,400.00 | 28,250.00 | 28,250.00 | 1,546,700 |
| 2026-07-31 | 28,000.00 | 28,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | 1,101,100 |
| 2026-07-30 | 27,850.00 | 28,350.00 | 27,700.00 | 28,050.00 | 28,050.00 | 1,553,200 |
| 2026-07-29 | 27,600.00 | 27,950.00 | 27,400.00 | 27,900.00 | 27,900.00 | 1,064,000 |
| 2026-07-28 | 27,100.00 | 27,800.00 | 27,100.00 | 27,800.00 | 27,800.00 | 1,211,800 |
| 2026-07-27 | 27,800.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 1,197,400 |
| 2026-07-24 | 27,450.00 | 28,000.00 | 27,150.00 | 27,850.00 | 27,850.00 | 804,000 |
| 2026-07-23 | 26,200.00 | 28,000.00 | 26,200.00 | 27,750.00 | 27,750.00 | 1,900,800 |
| 2026-07-22 | 26,600.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | 2,358,700 |
Page 1 of 21 · 1,246 trading daysOlder →
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.