KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 36,100
-600 (-1.63%)
At close: Sep 19, 2025
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 6.99% | 8,303,352 |
| Aug 18, 2025 | 32,800.00 | 35,050.00 | 32,650.00 | 35,050.00 | 35,050.00 | 6.86% | 11,221,440 |
| Aug 15, 2025 | 33,800.00 | 33,950.00 | 32,000.00 | 32,800.00 | 32,800.00 | -2.24% | 8,252,269 |
| Aug 14, 2025 | 33,800.00 | 34,100.00 | 33,200.00 | 33,550.00 | 33,550.00 | -0.74% | 5,713,323 |
| Aug 13, 2025 | 33,700.00 | 34,850.00 | 33,550.00 | 33,800.00 | 33,800.00 | 0.75% | 8,070,231 |
| Aug 12, 2025 | 33,500.00 | 33,750.00 | 32,950.00 | 33,550.00 | 33,550.00 | 0.30% | 6,432,632 |
| Aug 11, 2025 | 33,250.00 | 34,200.00 | 32,950.00 | 33,450.00 | 33,450.00 | 0.60% | 7,481,905 |
| Aug 8, 2025 | 34,100.00 | 34,100.00 | 32,850.00 | 33,250.00 | 33,250.00 | -2.06% | 7,552,240 |
| Aug 7, 2025 | 34,500.00 | 34,500.00 | 33,400.00 | 33,950.00 | 33,950.00 | 2.41% | 8,056,581 |
| Aug 6, 2025 | 33,000.00 | 33,450.00 | 32,400.00 | 33,150.00 | 33,150.00 | 2.16% | 5,837,809 |
| Aug 5, 2025 | 31,950.00 | 33,750.00 | 30,300.00 | 32,450.00 | 32,450.00 | 2.85% | 23,681,940 |
| Aug 4, 2025 | 31,500.00 | 31,850.00 | 30,900.00 | 31,550.00 | 31,550.00 | 0.16% | 6,573,246 |
| Aug 1, 2025 | 32,000.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.47% | 7,620,170 |
| Jul 31, 2025 | 30,500.00 | 31,700.00 | 29,950.00 | 31,650.00 | 31,650.00 | 6.75% | 26,904,490 |
| Jul 30, 2025 | 29,600.00 | 29,950.00 | 28,900.00 | 29,650.00 | 29,650.00 | 2.24% | 8,504,763 |
| Jul 29, 2025 | 30,900.00 | 30,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.17% | 10,638,600 |
| Jul 28, 2025 | 29,500.00 | 30,100.00 | 29,200.00 | 29,950.00 | 29,950.00 | 2.57% | 8,501,507 |
| Jul 25, 2025 | 28,500.00 | 29,250.00 | 28,400.00 | 29,200.00 | 29,200.00 | 2.64% | 9,151,433 |
| Jul 24, 2025 | 28,700.00 | 28,800.00 | 28,200.00 | 28,450.00 | 28,450.00 | - | 3,393,691 |
| Jul 23, 2025 | 28,550.00 | 29,000.00 | 28,400.00 | 28,450.00 | 28,450.00 | - | 4,753,754 |
| Jul 22, 2025 | 28,150.00 | 28,600.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.35% | 3,359,171 |
| Jul 21, 2025 | 28,700.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.35% | 3,383,414 |
| Jul 18, 2025 | 28,600.00 | 28,700.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.18% | 5,934,565 |
| Jul 17, 2025 | 28,300.00 | 28,800.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 6,294,323 |
| Jul 16, 2025 | 27,900.00 | 28,250.00 | 27,900.00 | 28,200.00 | 28,200.00 | 0.36% | 5,142,076 |
| Jul 15, 2025 | 28,500.00 | 28,600.00 | 28,050.00 | 28,100.00 | 28,100.00 | -0.88% | 4,890,538 |
| Jul 14, 2025 | 27,700.00 | 28,450.00 | 27,500.00 | 28,350.00 | 28,350.00 | 3.09% | 19,673,790 |
| Jul 11, 2025 | 27,400.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,500.00 | 0.36% | 7,144,660 |
| Jul 10, 2025 | 27,800.00 | 27,950.00 | 27,400.00 | 27,400.00 | 27,400.00 | -1.26% | 7,061,762 |