KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 35,000
-500 (-1.41%)
At close: Oct 31, 2025
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 35,200.00 | 35,800.00 | 35,100.00 | 35,500.00 | 35,500.00 | 1.28% | 3,598,211 |
| Oct 29, 2025 | 34,800.00 | 36,000.00 | 34,700.00 | 35,050.00 | 35,050.00 | 1.01% | 4,750,850 |
| Oct 28, 2025 | 34,000.00 | 34,950.00 | 33,550.00 | 34,700.00 | 34,700.00 | 0.73% | 5,041,070 |
| Oct 27, 2025 | 34,300.00 | 35,250.00 | 34,250.00 | 34,450.00 | 34,450.00 | 2.23% | 8,118,539 |
| Oct 24, 2025 | 33,500.00 | 34,100.00 | 32,950.00 | 33,700.00 | 33,700.00 | 0.30% | 4,160,642 |
| Oct 23, 2025 | 33,800.00 | 34,500.00 | 33,450.00 | 33,600.00 | 33,600.00 | -0.59% | 4,162,296 |
| Oct 22, 2025 | 33,300.00 | 34,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 1.65% | 5,267,071 |
| Oct 21, 2025 | 33,200.00 | 34,100.00 | 32,100.00 | 33,250.00 | 33,250.00 | -0.75% | 11,830,330 |
| Oct 20, 2025 | 35,800.00 | 36,350.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 15,270,550 |
| Oct 17, 2025 | 37,300.00 | 37,350.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.70% | 10,945,310 |
| Oct 16, 2025 | 35,500.00 | 37,050.00 | 35,500.00 | 37,000.00 | 37,000.00 | 5.87% | 10,272,270 |
| Oct 15, 2025 | 35,600.00 | 35,850.00 | 34,350.00 | 34,950.00 | 34,950.00 | -1.55% | 10,426,650 |
| Oct 14, 2025 | 37,150.00 | 37,150.00 | 35,500.00 | 35,500.00 | 35,500.00 | -3.27% | 9,619,083 |
| Oct 13, 2025 | 35,100.00 | 37,250.00 | 35,100.00 | 36,700.00 | 36,700.00 | 2.80% | 10,308,330 |
| Oct 10, 2025 | 35,450.00 | 36,100.00 | 35,200.00 | 35,700.00 | 35,700.00 | 2.15% | 5,749,802 |
| Oct 9, 2025 | 35,400.00 | 35,700.00 | 34,850.00 | 34,950.00 | 34,950.00 | -0.85% | 5,549,765 |
| Oct 8, 2025 | 35,650.00 | 35,900.00 | 34,800.00 | 35,250.00 | 35,250.00 | 0.71% | 4,838,281 |
| Oct 7, 2025 | 36,300.00 | 36,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 4,041,047 |
| Oct 6, 2025 | 34,900.00 | 36,750.00 | 34,900.00 | 36,000.00 | 36,000.00 | 3.90% | 4,003,582 |
| Oct 3, 2025 | 34,750.00 | 35,500.00 | 34,200.00 | 34,650.00 | 34,650.00 | -1.00% | 7,579,697 |
| Oct 2, 2025 | 36,750.00 | 36,750.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.71% | 5,618,148 |
| Oct 1, 2025 | 36,150.00 | 36,800.00 | 36,100.00 | 36,350.00 | 36,350.00 | 0.69% | 2,641,763 |
| Sep 30, 2025 | 37,350.00 | 37,350.00 | 35,950.00 | 36,100.00 | 36,100.00 | -3.22% | 8,572,757 |
| Sep 29, 2025 | 37,500.00 | 37,700.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.80% | 4,532,532 |
| Sep 26, 2025 | 37,000.00 | 38,500.00 | 36,700.00 | 37,600.00 | 37,600.00 | 1.90% | 9,707,379 |
| Sep 25, 2025 | 37,500.00 | 38,150.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.54% | 8,430,712 |
| Sep 24, 2025 | 36,400.00 | 37,200.00 | 35,950.00 | 37,100.00 | 37,100.00 | 1.37% | 6,282,222 |
| Sep 23, 2025 | 36,900.00 | 37,000.00 | 36,150.00 | 36,600.00 | 36,600.00 | -0.81% | 4,054,509 |
| Sep 22, 2025 | 36,500.00 | 37,200.00 | 35,900.00 | 36,900.00 | 36,900.00 | 2.22% | 6,874,787 |
| Sep 19, 2025 | 37,250.00 | 37,400.00 | 36,100.00 | 36,100.00 | 36,100.00 | -1.63% | 5,907,853 |
| Sep 18, 2025 | 36,700.00 | 37,500.00 | 36,550.00 | 36,700.00 | 36,700.00 | 0.27% | 7,225,441 |
| Sep 17, 2025 | 38,000.00 | 38,250.00 | 36,600.00 | 36,600.00 | 36,600.00 | -3.68% | 9,420,256 |
| Sep 16, 2025 | 39,450.00 | 39,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | -3.06% | 8,838,741 |
| Sep 15, 2025 | 39,100.00 | 40,300.00 | 38,900.00 | 39,200.00 | 39,200.00 | 0.90% | 6,424,121 |
| Sep 12, 2025 | 38,500.00 | 39,950.00 | 38,400.00 | 38,850.00 | 38,850.00 | 1.44% | 7,587,875 |
| Sep 11, 2025 | 37,500.00 | 38,850.00 | 36,000.00 | 38,300.00 | 38,300.00 | 1.32% | 12,017,250 |
| Sep 10, 2025 | 39,000.00 | 39,000.00 | 37,600.00 | 37,800.00 | 37,800.00 | -1.43% | 7,767,213 |
| Sep 9, 2025 | 39,100.00 | 39,250.00 | 37,700.00 | 38,350.00 | 38,350.00 | -1.67% | 13,282,320 |
| Sep 8, 2025 | 41,700.00 | 41,800.00 | 39,000.00 | 39,000.00 | 39,000.00 | -5.22% | 15,688,290 |
| Sep 5, 2025 | 40,800.00 | 43,100.00 | 40,400.00 | 41,150.00 | 41,150.00 | 2.11% | 22,961,230 |
| Sep 4, 2025 | 40,000.00 | 41,250.00 | 39,650.00 | 40,300.00 | 40,300.00 | 1.77% | 8,060,799 |
| Sep 3, 2025 | 39,600.00 | 41,850.00 | 39,550.00 | 39,600.00 | 39,600.00 | -0.13% | 12,058,050 |
| Aug 29, 2025 | 41,000.00 | 41,000.00 | 39,600.00 | 39,650.00 | 39,650.00 | -1.61% | 8,739,263 |
| Aug 28, 2025 | 39,400.00 | 40,550.00 | 38,800.00 | 40,300.00 | 40,300.00 | 2.54% | 10,929,890 |
| Aug 27, 2025 | 40,400.00 | 40,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.63% | 10,379,190 |
| Aug 26, 2025 | 38,100.00 | 40,000.00 | 37,500.00 | 39,950.00 | 39,950.00 | 3.36% | 10,869,600 |
| Aug 25, 2025 | 42,300.00 | 42,300.00 | 38,050.00 | 38,650.00 | 38,650.00 | -5.27% | 12,201,780 |
| Aug 22, 2025 | 39,000.00 | 41,850.00 | 38,500.00 | 40,800.00 | 40,800.00 | 2.64% | 22,212,010 |
| Aug 21, 2025 | 41,850.00 | 42,000.00 | 39,700.00 | 39,750.00 | 39,750.00 | -0.87% | 13,482,830 |
| Aug 20, 2025 | 40,050.00 | 40,100.00 | 37,500.00 | 40,100.00 | 40,100.00 | 6.93% | 33,179,040 |