KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 97,200.00 | 97,500.00 | 93,200.00 | 95,000.00 | 95,000.00 | 39,064 |
| 2026-04-22 | 91,000.00 | 99,600.00 | 91,000.00 | 97,000.00 | 97,000.00 | 22,318 |
| 2026-04-21 | 95,400.00 | 101,300.00 | 91,000.00 | 91,000.00 | 91,000.00 | 60,434 |
| 2026-04-20 | 101,600.00 | 101,600.00 | 93,200.00 | 95,100.00 | 95,100.00 | 24,448 |
| 2026-04-17 | 92,600.00 | 101,600.00 | 92,600.00 | 101,000.00 | 101,000.00 | 140,809 |
| 2026-04-16 | 84,000.00 | 92,400.00 | 84,000.00 | 92,400.00 | 92,400.00 | 75,165 |
| 2026-04-15 | 83,000.00 | 85,000.00 | 83,000.00 | 84,000.00 | 84,000.00 | 46,529 |
| 2026-04-14 | 81,800.00 | 84,000.00 | 81,100.00 | 82,900.00 | 82,900.00 | 41,238 |
| 2026-04-13 | 81,600.00 | 82,300.00 | 81,000.00 | 81,500.00 | 81,500.00 | 34,900 |
| 2026-04-10 | 82,000.00 | 82,000.00 | 81,000.00 | 81,600.00 | 81,600.00 | 32,600 |
| 2026-04-09 | 83,600.00 | 83,600.00 | 81,500.00 | 81,500.00 | 81,500.00 | 34,611 |
| 2026-04-08 | 84,200.00 | 85,000.00 | 82,000.00 | 83,400.00 | 83,400.00 | 32,071 |
| 2026-04-07 | 83,000.00 | 84,100.00 | 81,500.00 | 82,500.00 | 82,500.00 | 34,115 |
| 2026-04-06 | 83,100.00 | 83,200.00 | 82,000.00 | 82,500.00 | 82,500.00 | 36,718 |
| 2026-04-03 | 82,500.00 | 82,900.00 | 81,600.00 | 82,900.00 | 82,900.00 | 31,889 |
| 2026-04-02 | 83,500.00 | 83,500.00 | 81,300.00 | 82,300.00 | 82,300.00 | 30,007 |
| 2026-04-01 | 83,000.00 | 84,100.00 | 82,000.00 | 82,800.00 | 82,800.00 | 38,415 |
| 2026-03-31 | 82,600.00 | 83,500.00 | 80,000.00 | 81,900.00 | 81,900.00 | 32,226 |
| 2026-03-30 | 83,600.00 | 83,600.00 | 82,500.00 | 82,700.00 | 82,700.00 | 27,802 |
| 2026-03-27 | 83,700.00 | 84,100.00 | 83,500.00 | 83,700.00 | 83,700.00 | 22,107 |
| 2026-03-26 | 85,100.00 | 85,100.00 | 83,000.00 | 83,700.00 | 83,700.00 | 40,728 |
| 2026-03-25 | 81,900.00 | 88,000.00 | 81,900.00 | 85,000.00 | 85,000.00 | 32,110 |
| 2026-03-24 | 79,000.00 | 82,000.00 | 79,000.00 | 82,000.00 | 82,000.00 | 33,013 |
| 2026-03-23 | 78,400.00 | 78,400.00 | 77,700.00 | 78,000.00 | 78,000.00 | 28,712 |
| 2026-03-20 | 79,400.00 | 79,400.00 | 78,200.00 | 78,200.00 | 78,200.00 | 28,700 |
| 2026-03-19 | 80,500.00 | 82,000.00 | 79,400.00 | 79,400.00 | 79,400.00 | 29,355 |
| 2026-03-18 | 80,100.00 | 80,900.00 | 78,500.00 | 80,600.00 | 80,600.00 | 32,428 |
| 2026-03-17 | 77,700.00 | 80,000.00 | 77,700.00 | 80,000.00 | 80,000.00 | 28,108 |
| 2026-03-16 | 79,500.00 | 79,600.00 | 77,700.00 | 77,700.00 | 77,700.00 | 23,602 |
| 2026-03-13 | 79,900.00 | 79,900.00 | 76,200.00 | 79,900.00 | 79,900.00 | 22,545 |
| 2026-03-12 | 75,000.00 | 80,000.00 | 75,000.00 | 80,000.00 | 80,000.00 | 24,513 |
| 2026-03-11 | 72,900.00 | 74,900.00 | 72,900.00 | 74,800.00 | 74,800.00 | 33,760 |
| 2026-03-10 | 71,100.00 | 74,100.00 | 69,800.00 | 72,800.00 | 72,800.00 | 39,308 |
| 2026-03-09 | 77,000.00 | 77,000.00 | 69,800.00 | 69,800.00 | 69,800.00 | 35,182 |
| 2026-03-06 | 78,500.00 | 80,500.00 | 75,000.00 | 77,500.00 | 77,500.00 | 28,906 |
| 2026-03-05 | 77,800.00 | 78,500.00 | 73,100.00 | 78,000.00 | 78,000.00 | 40,087 |
| 2026-03-04 | 78,900.00 | 78,900.00 | 71,900.00 | 78,500.00 | 78,500.00 | 27,717 |
| 2026-03-03 | 79,500.00 | 79,900.00 | 78,000.00 | 78,700.00 | 78,700.00 | 32,021 |
| 2026-03-02 | 81,300.00 | 82,100.00 | 79,000.00 | 79,000.00 | 79,000.00 | 43,846 |
| 2026-02-27 | 83,000.00 | 84,200.00 | 82,500.00 | 83,700.00 | 83,700.00 | 26,715 |
| 2026-02-26 | 83,600.00 | 84,000.00 | 83,500.00 | 83,500.00 | 83,500.00 | 37,601 |
| 2026-02-25 | 83,700.00 | 84,000.00 | 82,000.00 | 83,500.00 | 83,500.00 | 33,539 |
| 2026-02-24 | 83,000.00 | 84,500.00 | 81,700.00 | 83,600.00 | 83,600.00 | 62,202 |
| 2026-02-23 | 84,500.00 | 84,500.00 | 80,000.00 | 81,700.00 | 81,700.00 | 34,003 |
| 2026-02-13 | 80,000.00 | 80,000.00 | 78,500.00 | 79,500.00 | 79,500.00 | 9,606 |
| 2026-02-12 | 78,700.00 | 80,000.00 | 78,700.00 | 80,000.00 | 80,000.00 | 11,211 |
| 2026-02-11 | 82,000.00 | 82,000.00 | 78,500.00 | 78,500.00 | 78,500.00 | 36,001 |
| 2026-02-10 | 83,000.00 | 84,000.00 | 79,100.00 | 82,000.00 | 82,000.00 | 30,617 |
| 2026-02-09 | 81,500.00 | 83,800.00 | 78,100.00 | 82,200.00 | 82,200.00 | 35,800 |
| 2026-02-06 | 78,500.00 | 84,400.00 | 78,500.00 | 81,200.00 | 81,200.00 | 40,313 |
| 2026-02-05 | 87,000.00 | 87,200.00 | 83,500.00 | 84,500.00 | 84,500.00 | 28,282 |
| 2026-02-04 | 92,000.00 | 92,000.00 | 80,200.00 | 85,400.00 | 85,400.00 | 67,126 |
| 2026-02-03 | 84,800.00 | 85,200.00 | 84,000.00 | 85,200.00 | 85,200.00 | 48,775 |
| 2026-02-02 | 70,500.00 | 77,500.00 | 70,500.00 | 77,500.00 | 77,500.00 | 120,157 |
| 2026-01-30 | 68,000.00 | 70,500.00 | 67,100.00 | 70,500.00 | 70,500.00 | 20,310 |
| 2026-01-29 | 71,000.00 | 71,000.00 | 67,400.00 | 68,500.00 | 68,500.00 | 22,420 |
| 2026-01-28 | 69,000.00 | 78,600.00 | 66,200.00 | 70,100.00 | 70,100.00 | 17,864 |
| 2026-01-27 | 65,100.00 | 71,500.00 | 65,100.00 | 71,500.00 | 71,500.00 | 34,138 |
| 2026-01-26 | 67,400.00 | 68,000.00 | 63,800.00 | 65,000.00 | 65,000.00 | 22,040 |
| 2026-01-23 | 70,000.00 | 70,400.00 | 66,000.00 | 67,400.00 | 67,400.00 | 25,911 |
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.