KSFinance Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 82,300.00 | 82,700.00 | 82,000.00 | 82,200.00 | 82,200.00 | 38,400 |
| 2025-10-28 | 82,500.00 | 83,000.00 | 82,000.00 | 82,100.00 | 82,100.00 | 26,600 |
| 2025-10-27 | 85,000.00 | 85,000.00 | 82,000.00 | 82,000.00 | 82,000.00 | 26,007 |
| 2025-10-24 | 85,000.00 | 85,100.00 | 84,000.00 | 84,800.00 | 84,800.00 | 29,800 |
| 2025-10-23 | 86,900.00 | 86,900.00 | 82,000.00 | 84,000.00 | 84,000.00 | 14,800 |
| 2025-10-22 | 87,600.00 | 87,700.00 | 85,000.00 | 86,600.00 | 86,600.00 | 31,100 |
| 2025-10-21 | 89,400.00 | 89,400.00 | 86,500.00 | 87,600.00 | 87,600.00 | 29,002 |
| 2025-10-20 | 89,300.00 | 90,000.00 | 86,000.00 | 86,500.00 | 86,500.00 | 28,805 |
| 2025-10-17 | 90,300.00 | 90,300.00 | 88,000.00 | 89,300.00 | 89,300.00 | 21,200 |
| 2025-10-16 | 90,200.00 | 90,400.00 | 89,700.00 | 89,700.00 | 89,700.00 | 21,801 |
| 2025-10-15 | 89,400.00 | 95,000.00 | 89,400.00 | 90,100.00 | 90,100.00 | 38,528 |
| 2025-10-14 | 91,300.00 | 91,300.00 | 88,000.00 | 89,500.00 | 89,500.00 | 21,201 |
| 2025-10-13 | 87,000.00 | 90,500.00 | 87,000.00 | 87,000.00 | 87,000.00 | 35,235 |
| 2025-10-10 | 90,600.00 | 90,600.00 | 85,000.00 | 87,000.00 | 87,000.00 | 13,402 |
| 2025-10-09 | 90,600.00 | 92,000.00 | 89,100.00 | 90,400.00 | 90,400.00 | 37,015 |
| 2025-10-08 | 87,300.00 | 92,800.00 | 87,300.00 | 90,900.00 | 90,900.00 | 31,109 |
| 2025-10-07 | 88,000.00 | 90,300.00 | 88,000.00 | 90,300.00 | 90,300.00 | 27,311 |
| 2025-10-06 | 86,700.00 | 88,500.00 | 86,700.00 | 87,600.00 | 87,600.00 | 28,000 |
| 2025-10-03 | 85,400.00 | 86,500.00 | 83,900.00 | 86,300.00 | 86,300.00 | 35,992 |
| 2025-10-02 | 86,900.00 | 87,000.00 | 84,100.00 | 85,400.00 | 85,400.00 | 25,700 |
| 2025-10-01 | 88,300.00 | 88,300.00 | 86,000.00 | 87,000.00 | 87,000.00 | 24,300 |
| 2025-09-30 | 86,200.00 | 88,300.00 | 85,600.00 | 88,300.00 | 88,300.00 | 26,904 |
| 2025-09-29 | 86,000.00 | 91,600.00 | 86,000.00 | 88,000.00 | 88,000.00 | 23,403 |
| 2025-09-26 | 84,500.00 | 85,800.00 | 80,100.00 | 85,800.00 | 85,800.00 | 29,531 |
| 2025-09-25 | 85,700.00 | 89,000.00 | 84,500.00 | 84,500.00 | 84,500.00 | 31,403 |
| 2025-09-24 | 88,100.00 | 88,100.00 | 85,600.00 | 85,700.00 | 85,700.00 | 14,722 |
| 2025-09-23 | 89,200.00 | 92,500.00 | 87,500.00 | 88,100.00 | 88,100.00 | 24,800 |
| 2025-09-22 | 89,500.00 | 92,000.00 | 88,700.00 | 89,500.00 | 89,500.00 | 26,654 |
| 2025-09-19 | 86,100.00 | 90,000.00 | 85,800.00 | 89,500.00 | 89,500.00 | 32,900 |
| 2025-09-18 | 84,200.00 | 87,000.00 | 84,200.00 | 86,000.00 | 86,000.00 | 18,500 |
| 2025-09-17 | 82,800.00 | 89,800.00 | 82,800.00 | 83,900.00 | 83,900.00 | 37,061 |
| 2025-09-16 | 79,900.00 | 82,600.00 | 75,000.00 | 82,600.00 | 82,600.00 | 29,915 |
| 2025-09-15 | 77,100.00 | 80,000.00 | 77,100.00 | 79,800.00 | 79,800.00 | 30,100 |
| 2025-09-12 | 76,800.00 | 77,000.00 | 76,700.00 | 77,000.00 | 77,000.00 | 25,600 |
| 2025-09-11 | 76,100.00 | 76,700.00 | 75,700.00 | 76,700.00 | 76,700.00 | 26,400 |
| 2025-09-10 | 76,100.00 | 77,100.00 | 75,900.00 | 76,100.00 | 76,100.00 | 33,800 |
| 2025-09-09 | 76,900.00 | 77,000.00 | 75,000.00 | 76,100.00 | 76,100.00 | 22,800 |
| 2025-09-08 | 77,400.00 | 77,800.00 | 76,000.00 | 76,900.00 | 76,900.00 | 28,660 |
| 2025-09-05 | 74,800.00 | 81,000.00 | 74,800.00 | 77,000.00 | 77,000.00 | 31,630 |
| 2025-09-04 | 76,500.00 | 77,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 31,500 |
| 2025-09-03 | 75,000.00 | 76,500.00 | 75,000.00 | 76,400.00 | 76,400.00 | 25,115 |
| 2025-08-29 | 75,000.00 | 76,500.00 | 75,000.00 | 75,000.00 | 75,000.00 | 21,700 |
| 2025-08-28 | 76,200.00 | 77,000.00 | 75,000.00 | 75,000.00 | 75,000.00 | 230,960 |
| 2025-08-27 | 75,000.00 | 76,200.00 | 74,000.00 | 76,200.00 | 76,200.00 | 25,750 |
| 2025-08-26 | 75,200.00 | 76,000.00 | 75,000.00 | 75,300.00 | 75,300.00 | 28,204 |
| 2025-08-25 | 76,100.00 | 76,500.00 | 75,100.00 | 75,100.00 | 75,100.00 | 23,019 |
| 2025-08-22 | 76,800.00 | 76,800.00 | 71,500.00 | 76,000.00 | 76,000.00 | 36,107 |
| 2025-08-21 | 77,000.00 | 77,200.00 | 74,000.00 | 76,800.00 | 76,800.00 | 32,823 |
| 2025-08-20 | 76,500.00 | 76,500.00 | 69,500.00 | 75,500.00 | 75,500.00 | 40,205 |
| 2025-08-19 | 75,500.00 | 77,000.00 | 75,500.00 | 76,300.00 | 76,300.00 | 23,700 |
| 2025-08-18 | 71,500.00 | 78,000.00 | 71,200.00 | 75,000.00 | 75,000.00 | 24,840 |
| 2025-08-15 | 72,800.00 | 72,800.00 | 71,000.00 | 71,000.00 | 71,000.00 | 17,130 |
| 2025-08-14 | 69,700.00 | 73,800.00 | 69,700.00 | 72,600.00 | 72,600.00 | 20,600 |
| 2025-08-13 | 68,100.00 | 71,900.00 | 68,100.00 | 69,700.00 | 69,700.00 | 27,406 |
| 2025-08-12 | 64,000.00 | 70,000.00 | 63,000.00 | 69,000.00 | 69,000.00 | 33,217 |
| 2025-08-11 | 67,000.00 | 68,000.00 | 64,900.00 | 67,900.00 | 67,900.00 | 252,162 |
| 2025-08-08 | 68,200.00 | 68,500.00 | 67,000.00 | 67,000.00 | 67,000.00 | 22,300 |
| 2025-08-07 | 68,000.00 | 68,500.00 | 67,800.00 | 68,000.00 | 68,000.00 | 25,506 |
| 2025-08-06 | 68,000.00 | 68,000.00 | 66,500.00 | 67,600.00 | 67,600.00 | 29,200 |
| 2025-08-05 | 66,700.00 | 68,500.00 | 66,000.00 | 67,700.00 | 67,700.00 | 28,810 |
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.