Kien Giang Construction and Investment Consulting Corporation (CKG.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 25,750.00 | 26,250.00 | 25,200.00 | 25,450.00 | 25,450.00 | 419,100 |
| 27 Jun 2024 | 25,450.00 | 26,450.00 | 25,250.00 | 25,500.00 | 25,500.00 | 507,300 |
| 26 Jun 2024 | 25,250.00 | 25,600.00 | 25,200.00 | 25,300.00 | 25,300.00 | 571,100 |
| 25 Jun 2024 | 25,350.00 | 25,700.00 | 25,150.00 | 25,450.00 | 25,450.00 | 283,900 |
| 24 Jun 2024 | 26,450.00 | 26,450.00 | 25,250.00 | 25,550.00 | 25,550.00 | 466,500 |
| 21 Jun 2024 | 25,250.00 | 26,350.00 | 25,200.00 | 26,000.00 | 26,000.00 | 443,900 |
| 20 Jun 2024 | 25,500.00 | 25,550.00 | 25,100.00 | 25,200.00 | 25,200.00 | 367,100 |
| 19 Jun 2024 | 25,800.00 | 25,900.00 | 25,200.00 | 25,500.00 | 25,500.00 | 392,800 |
| 18 Jun 2024 | 25,800.00 | 26,500.00 | 25,500.00 | 25,650.00 | 25,650.00 | 318,100 |
| 17 Jun 2024 | 25,150.00 | 25,850.00 | 25,150.00 | 25,550.00 | 25,550.00 | 251,200 |
| 14 Jun 2024 | 25,650.00 | 26,300.00 | 25,350.00 | 25,500.00 | 25,500.00 | 734,200 |
| 13 Jun 2024 | 25,900.00 | 25,900.00 | 25,500.00 | 25,600.00 | 25,600.00 | 374,984 |
| 12 Jun 2024 | 25,750.00 | 25,900.00 | 24,900.00 | 25,900.00 | 25,900.00 | 843,000 |
| 11 Jun 2024 | 25,000.00 | 26,500.00 | 24,950.00 | 25,800.00 | 25,800.00 | 1,129,700 |
| 10 Jun 2024 | 25,150.00 | 25,150.00 | 24,800.00 | 25,000.00 | 25,000.00 | 306,200 |
| 07 Jun 2024 | 25,550.00 | 25,550.00 | 24,800.00 | 25,150.00 | 25,150.00 | 389,600 |
| 06 Jun 2024 | 27,500.00 | 27,500.00 | 25,550.00 | 25,600.00 | 25,600.00 | 762,300 |
| 05 Jun 2024 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 196,400 |
| 04 Jun 2024 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 24,250.00 | 111,800 |
| 03 Jun 2024 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 272,900 |
| 31 May 2024 | 21,000.00 | 21,400.00 | 21,000.00 | 21,250.00 | 21,250.00 | 18,900 |
| 30 May 2024 | 21,200.00 | 21,400.00 | 20,150.00 | 21,000.00 | 21,000.00 | 135,700 |
| 29 May 2024 | 22,000.00 | 22,000.00 | 21,250.00 | 21,250.00 | 21,250.00 | 149,500 |
| 28 May 2024 | 21,450.00 | 21,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | 197,500 |
| 27 May 2024 | 21,300.00 | 21,550.00 | 21,300.00 | 21,450.00 | 21,450.00 | 25,100 |
| 24 May 2024 | 21,400.00 | 21,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | 49,400 |
| 23 May 2024 | 21,650.00 | 21,800.00 | 21,350.00 | 21,400.00 | 21,400.00 | 39,300 |
| 22 May 2024 | 21,500.00 | 21,700.00 | 21,400.00 | 21,550.00 | 21,550.00 | 35,900 |
| 21 May 2024 | 21,650.00 | 21,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | 37,000 |
| 20 May 2024 | 21,650.00 | 21,700.00 | 21,500.00 | 21,650.00 | 21,650.00 | 37,100 |
| 17 May 2024 | 21,600.00 | 21,600.00 | 21,500.00 | 21,500.00 | 21,500.00 | 30,800 |
| 16 May 2024 | 21,200.00 | 21,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | 81,200 |
| 15 May 2024 | 20,200.00 | 21,150.00 | 20,200.00 | 21,150.00 | 21,150.00 | 83,500 |
| 14 May 2024 | 20,200.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | 48,500 |
| 13 May 2024 | 19,800.00 | 20,200.00 | 19,550.00 | 20,200.00 | 20,200.00 | 38,000 |
| 10 May 2024 | 19,500.00 | 19,550.00 | 19,200.00 | 19,550.00 | 19,550.00 | 19,700 |
| 09 May 2024 | 19,650.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | 16,900 |
| 08 May 2024 | 19,700.00 | 20,100.00 | 19,200.00 | 19,700.00 | 19,700.00 | 26,000 |
| 07 May 2024 | 20,200.00 | 20,200.00 | 19,900.00 | 20,100.00 | 20,100.00 | 28,800 |
| 06 May 2024 | 19,600.00 | 20,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | 18,500 |
| 03 May 2024 | 19,050.00 | 20,000.00 | 19,050.00 | 19,650.00 | 19,650.00 | 13,600 |
| 02 May 2024 | 19,250.00 | 19,500.00 | 19,250.00 | 19,500.00 | 19,500.00 | 8,600 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 19,500.00 | 19,600.00 | 19,200.00 | 19,300.00 | 19,300.00 | 18,300 |
| 25 Apr 2024 | 19,850.00 | 19,850.00 | 19,100.00 | 19,600.00 | 19,600.00 | 12,000 |
| 24 Apr 2024 | 19,150.00 | 19,850.00 | 19,150.00 | 19,850.00 | 19,850.00 | 18,800 |
| 23 Apr 2024 | 19,250.00 | 19,500.00 | 19,000.00 | 19,100.00 | 19,100.00 | 27,700 |
| 22 Apr 2024 | 18,750.00 | 19,150.00 | 18,750.00 | 19,100.00 | 19,100.00 | 15,800 |
| 19 Apr 2024 | 19,550.00 | 19,550.00 | 18,600.00 | 18,650.00 | 18,650.00 | 291,400 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 19,250.00 | 20,500.00 | 19,250.00 | 20,000.00 | 20,000.00 | 22,600 |
| 16 Apr 2024 | 20,000.00 | 20,200.00 | 19,000.00 | 19,850.00 | 19,850.00 | 60,900 |
| 15 Apr 2024 | 21,500.00 | 21,500.00 | 19,950.00 | 19,950.00 | 19,950.00 | 120,900 |
| 12 Apr 2024 | 21,450.00 | 21,450.00 | 21,000.00 | 21,450.00 | 21,450.00 | 44,300 |
| 11 Apr 2024 | 20,700.00 | 21,400.00 | 20,700.00 | 21,400.00 | 21,400.00 | 36,900 |
| 10 Apr 2024 | 22,000.00 | 22,000.00 | 21,400.00 | 21,400.00 | 21,400.00 | 22,600 |
| 09 Apr 2024 | 22,000.00 | 22,000.00 | 21,450.00 | 21,600.00 | 21,600.00 | 70,400 |
| 08 Apr 2024 | 22,100.00 | 22,100.00 | 21,950.00 | 21,950.00 | 21,950.00 | 42,400 |
| 05 Apr 2024 | 22,100.00 | 22,900.00 | 22,100.00 | 22,150.00 | 22,150.00 | 84,500 |
| 04 Apr 2024 | 22,500.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 87,600 |
| 03 Apr 2024 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | 90,100 |
| 02 Apr 2024 | 23,100.00 | 23,200.00 | 22,750.00 | 23,000.00 | 23,000.00 | 64,600 |
| 01 Apr 2024 | 22,500.00 | 23,100.00 | 22,400.00 | 23,100.00 | 23,100.00 | 138,500 |
| 29 Mar 2024 | 22,300.00 | 22,500.00 | 22,000.00 | 22,400.00 | 22,400.00 | 51,600 |
| 28 Mar 2024 | 22,700.00 | 22,700.00 | 22,100.00 | 22,350.00 | 22,350.00 | 65,600 |
| 27 Mar 2024 | 22,350.00 | 22,700.00 | 22,300.00 | 22,600.00 | 22,600.00 | 62,300 |
| 26 Mar 2024 | 21,950.00 | 22,600.00 | 21,950.00 | 22,350.00 | 22,350.00 | 43,400 |
| 25 Mar 2024 | 22,500.00 | 22,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 67,000 |
| 22 Mar 2024 | 22,350.00 | 22,700.00 | 22,350.00 | 22,600.00 | 22,600.00 | 68,400 |
| 21 Mar 2024 | 22,000.00 | 22,450.00 | 22,000.00 | 22,350.00 | 22,350.00 | 43,600 |
| 20 Mar 2024 | 22,150.00 | 22,250.00 | 21,700.00 | 22,200.00 | 22,200.00 | 63,900 |
| 19 Mar 2024 | 22,300.00 | 22,350.00 | 22,100.00 | 22,300.00 | 22,300.00 | 32,200 |
| 18 Mar 2024 | 22,700.00 | 23,050.00 | 22,000.00 | 22,300.00 | 22,300.00 | 161,900 |
| 15 Mar 2024 | 22,600.00 | 23,000.00 | 22,550.00 | 22,900.00 | 22,900.00 | 133,300 |
| 14 Mar 2024 | 22,650.00 | 22,950.00 | 22,200.00 | 22,600.00 | 22,600.00 | 122,100 |
| 13 Mar 2024 | 22,500.00 | 22,900.00 | 22,100.00 | 22,200.00 | 22,200.00 | 581,900 |
| 12 Mar 2024 | 22,100.00 | 23,100.00 | 22,000.00 | 22,500.00 | 22,500.00 | 145,800 |
| 11 Mar 2024 | 23,600.00 | 25,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | 210,100 |
| 08 Mar 2024 | 23,650.00 | 23,750.00 | 23,050.00 | 23,500.00 | 23,500.00 | 385,300 |
| 07 Mar 2024 | 20,800.00 | 22,200.00 | 20,800.00 | 22,200.00 | 22,200.00 | 676,800 |
| 06 Mar 2024 | 20,900.00 | 20,900.00 | 20,700.00 | 20,750.00 | 20,750.00 | 20,800 |
| 05 Mar 2024 | 21,000.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 247,899 |
| 04 Mar 2024 | 20,600.00 | 20,950.00 | 20,600.00 | 20,950.00 | 20,950.00 | 1,843,150 |
| 01 Mar 2024 | 20,600.00 | 20,900.00 | 20,600.00 | 20,900.00 | 20,900.00 | 43,800 |
| 29 Feb 2024 | 20,750.00 | 20,850.00 | 20,600.00 | 20,800.00 | 20,800.00 | 31,800 |
| 28 Feb 2024 | 20,950.00 | 20,950.00 | 20,700.00 | 20,900.00 | 20,900.00 | 72,600 |
| 27 Feb 2024 | 20,600.00 | 21,000.00 | 20,400.00 | 20,950.00 | 20,950.00 | 51,100 |
| 26 Feb 2024 | 20,850.00 | 20,850.00 | 20,300.00 | 20,600.00 | 20,600.00 | 853,170 |
| 23 Feb 2024 | 20,900.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,850.00 | 2,735,250 |
| 22 Feb 2024 | 20,700.00 | 20,900.00 | 20,250.00 | 20,900.00 | 20,900.00 | 2,950,690 |
| 21 Feb 2024 | 20,900.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2,684,680 |
| 20 Feb 2024 | 21,000.00 | 21,000.00 | 20,700.00 | 20,900.00 | 20,900.00 | 2,006,700 |
| 19 Feb 2024 | 20,650.00 | 21,300.00 | 20,550.00 | 21,000.00 | 21,000.00 | 1,351,000 |
| 16 Feb 2024 | 20,750.00 | 21,000.00 | 20,750.00 | 20,950.00 | 20,950.00 | 19,300 |
| 15 Feb 2024 | 20,800.00 | 20,800.00 | 20,200.00 | 20,750.00 | 20,750.00 | 13,000 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.