KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 70,200.00 | 70,800.00 | 68,000.00 | 68,000.00 | 68,000.00 | 392,400 |
| 2021-12-22 | 70,000.00 | 70,600.00 | 69,900.00 | 70,200.00 | 70,200.00 | 314,900 |
| 2021-12-21 | 70,800.00 | 70,800.00 | 70,000.00 | 70,100.00 | 70,100.00 | 273,500 |
| 2021-12-20 | 71,500.00 | 71,500.00 | 70,500.00 | 70,500.00 | 70,500.00 | 300,800 |
| 2021-12-17 | 71,000.00 | 72,800.00 | 70,000.00 | 72,800.00 | 72,800.00 | 364,900 |
| 2021-12-16 | 71,000.00 | 71,300.00 | 71,000.00 | 71,300.00 | 71,300.00 | 284,700 |
| 2021-12-15 | 71,200.00 | 71,300.00 | 70,600.00 | 71,300.00 | 71,300.00 | 440,800 |
| 2021-12-14 | 72,000.00 | 72,000.00 | 70,800.00 | 71,700.00 | 71,700.00 | 341,400 |
| 2021-12-13 | 70,700.00 | 72,300.00 | 70,700.00 | 72,300.00 | 72,300.00 | 343,200 |
| 2021-12-10 | 69,500.00 | 71,300.00 | 69,100.00 | 71,000.00 | 71,000.00 | 400,600 |
| 2021-12-09 | 71,600.00 | 72,000.00 | 69,100.00 | 69,100.00 | 69,100.00 | 371,800 |
| 2021-12-08 | 72,500.00 | 72,500.00 | 71,200.00 | 71,500.00 | 71,500.00 | 386,000 |
| 2021-12-07 | 71,400.00 | 72,000.00 | 70,600.00 | 71,300.00 | 71,300.00 | 323,300 |
| 2021-12-06 | 71,900.00 | 71,900.00 | 70,300.00 | 71,500.00 | 71,500.00 | 371,200 |
| 2021-12-03 | 71,600.00 | 72,600.00 | 71,500.00 | 72,000.00 | 72,000.00 | 273,100 |
| 2021-12-02 | 71,200.00 | 72,000.00 | 70,800.00 | 71,300.00 | 71,300.00 | 222,003 |
| 2021-12-01 | 72,500.00 | 72,500.00 | 70,900.00 | 71,200.00 | 71,200.00 | 240,900 |
| 2021-11-30 | 71,100.00 | 71,500.00 | 70,800.00 | 70,900.00 | 70,900.00 | 208,500 |
| 2021-11-29 | 72,500.00 | 72,500.00 | 70,500.00 | 71,200.00 | 71,200.00 | 258,000 |
| 2021-11-26 | 72,500.00 | 72,500.00 | 70,900.00 | 71,000.00 | 71,000.00 | 256,210 |
| 2021-11-25 | 72,200.00 | 72,200.00 | 70,500.00 | 71,000.00 | 71,000.00 | 337,300 |
| 2021-11-24 | 72,800.00 | 72,800.00 | 70,800.00 | 71,900.00 | 71,900.00 | 230,800 |
| 2021-11-23 | 73,300.00 | 73,300.00 | 71,600.00 | 71,600.00 | 71,600.00 | 237,700 |
| 2021-11-22 | 73,500.00 | 74,500.00 | 72,000.00 | 72,000.00 | 72,000.00 | 216,550 |
| 2021-11-19 | 77,000.00 | 77,000.00 | 73,000.00 | 73,000.00 | 73,000.00 | 257,200 |
| 2021-11-18 | 75,800.00 | 78,000.00 | 75,000.00 | 77,900.00 | 77,900.00 | 228,200 |
| 2021-11-17 | 72,800.00 | 79,000.00 | 72,400.00 | 79,000.00 | 79,000.00 | 349,200 |
| 2021-11-16 | 76,000.00 | 76,000.00 | 71,300.00 | 72,200.00 | 72,200.00 | 300,200 |
| 2021-11-15 | 72,000.00 | 76,800.00 | 70,800.00 | 76,800.00 | 76,800.00 | 275,700 |
| 2021-11-12 | 70,000.00 | 71,400.00 | 69,500.00 | 70,700.00 | 70,700.00 | 244,260 |
| 2021-11-11 | 69,000.00 | 71,500.00 | 69,000.00 | 69,900.00 | 69,900.00 | 255,800 |
| 2021-11-10 | 70,000.00 | 71,000.00 | 68,900.00 | 69,700.00 | 69,700.00 | 241,100 |
| 2021-11-09 | 70,000.00 | 72,200.00 | 68,600.00 | 68,800.00 | 68,800.00 | 174,600 |
| 2021-11-08 | 73,800.00 | 74,000.00 | 67,800.00 | 67,800.00 | 67,800.00 | 295,600 |
| 2021-11-05 | 73,600.00 | 75,800.00 | 72,100.00 | 72,100.00 | 72,100.00 | 192,500 |
| 2021-11-04 | 71,800.00 | 74,300.00 | 71,100.00 | 72,100.00 | 72,100.00 | 315,200 |
| 2021-11-03 | 73,800.00 | 73,800.00 | 71,300.00 | 71,800.00 | 71,800.00 | 335,305 |
| 2021-11-02 | 71,000.00 | 73,600.00 | 71,000.00 | 72,200.00 | 72,200.00 | 257,100 |
| 2021-11-01 | 75,500.00 | 77,000.00 | 71,000.00 | 71,000.00 | 71,000.00 | 255,801 |
| 2021-10-29 | 80,000.00 | 80,700.00 | 74,500.00 | 74,500.00 | 74,500.00 | 194,730 |
| 2021-10-28 | 78,000.00 | 80,000.00 | 78,000.00 | 80,000.00 | 80,000.00 | 214,006 |
| 2021-10-27 | 77,000.00 | 80,000.00 | 76,900.00 | 78,900.00 | 78,900.00 | 288,564 |
| 2021-10-26 | 79,800.00 | 80,000.00 | 75,100.00 | 76,800.00 | 76,800.00 | 275,500 |
| 2021-10-25 | 77,500.00 | 80,000.00 | 76,100.00 | 77,100.00 | 77,100.00 | 371,200 |
| 2021-10-22 | 75,100.00 | 80,000.00 | 73,900.00 | 75,800.00 | 75,800.00 | 231,760 |
| 2021-10-21 | 84,600.00 | 84,600.00 | 73,400.00 | 75,100.00 | 75,100.00 | 266,700 |
| 2021-10-20 | 73,000.00 | 79,000.00 | 72,000.00 | 79,000.00 | 79,000.00 | 174,100 |
| 2021-10-19 | 66,200.00 | 72,800.00 | 66,200.00 | 71,900.00 | 71,900.00 | 266,500 |
| 2021-10-18 | 73,300.00 | 73,300.00 | 66,200.00 | 66,200.00 | 66,200.00 | 403,700 |
| 2021-10-15 | 82,000.00 | 82,000.00 | 71,100.00 | 73,300.00 | 73,300.00 | 288,200 |
| 2021-10-14 | 82,600.00 | 82,600.00 | 70,000.00 | 76,400.00 | 76,400.00 | 652,100 |
← NewerPage 21 of 21 · 1,251 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.