KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 34,800
-750 (-2.11%)
At close: Dec 5, 2025
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,900.00 | 35,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | -2.11% | 4,832,383 |
| Dec 4, 2025 | 35,100.00 | 36,350.00 | 35,100.00 | 35,550.00 | 35,550.00 | 1.72% | 3,115,939 |
| Dec 3, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | 1.01% | 3,335,681 |
| Dec 2, 2025 | 34,750.00 | 34,750.00 | 33,750.00 | 34,600.00 | 34,600.00 | -0.14% | 3,479,043 |
| Dec 1, 2025 | 35,300.00 | 35,750.00 | 34,650.00 | 34,650.00 | 34,650.00 | -1.84% | 1,957,087 |
| Nov 28, 2025 | 35,650.00 | 35,650.00 | 34,800.00 | 35,300.00 | 35,300.00 | -1.12% | 3,156,370 |
| Nov 27, 2025 | 36,300.00 | 36,550.00 | 35,450.00 | 35,700.00 | 35,700.00 | -0.70% | 2,891,379 |
| Nov 26, 2025 | 35,550.00 | 36,200.00 | 35,500.00 | 35,950.00 | 35,950.00 | 0.98% | 2,189,605 |
| Nov 25, 2025 | 35,050.00 | 37,000.00 | 34,950.00 | 35,600.00 | 35,600.00 | 1.86% | 10,362,360 |
| Nov 24, 2025 | 34,800.00 | 35,200.00 | 34,750.00 | 34,950.00 | 34,950.00 | 0.14% | 2,156,404 |
| Nov 21, 2025 | 35,000.00 | 35,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.99% | 3,084,049 |
| Nov 20, 2025 | 34,600.00 | 35,250.00 | 34,250.00 | 35,250.00 | 35,250.00 | 2.32% | 3,615,252 |
| Nov 19, 2025 | 34,950.00 | 35,450.00 | 34,400.00 | 34,450.00 | 34,450.00 | -1.43% | 3,148,130 |
| Nov 18, 2025 | 35,000.00 | 35,050.00 | 34,400.00 | 34,950.00 | 34,950.00 | - | 3,090,332 |
| Nov 17, 2025 | 34,000.00 | 35,150.00 | 33,700.00 | 34,950.00 | 34,950.00 | 4.02% | 4,028,470 |
| Nov 14, 2025 | 33,500.00 | 34,000.00 | 33,450.00 | 33,600.00 | 33,600.00 | 0.15% | 2,157,277 |
| Nov 13, 2025 | 33,200.00 | 34,200.00 | 33,200.00 | 33,550.00 | 33,550.00 | 1.36% | 4,411,735 |
| Nov 12, 2025 | 32,800.00 | 33,400.00 | 32,450.00 | 33,100.00 | 33,100.00 | 2.48% | 2,226,157 |
| Nov 11, 2025 | 32,500.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | -0.46% | 6,919,163 |
| Nov 10, 2025 | 33,800.00 | 34,000.00 | 32,450.00 | 32,450.00 | 32,450.00 | -4.14% | 4,513,151 |
| Nov 7, 2025 | 35,700.00 | 35,800.00 | 33,800.00 | 33,850.00 | 33,850.00 | -5.18% | 4,396,491 |
| Nov 6, 2025 | 35,300.00 | 36,150.00 | 35,200.00 | 35,700.00 | 35,700.00 | 1.71% | 6,070,551 |
| Nov 5, 2025 | 35,800.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | -1.54% | 2,700,723 |
| Nov 4, 2025 | 34,000.00 | 35,900.00 | 33,300.00 | 35,650.00 | 35,650.00 | 4.24% | 6,276,210 |
| Nov 3, 2025 | 35,000.00 | 35,700.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.29% | 5,235,425 |
| Oct 31, 2025 | 35,600.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 3,517,520 |
| 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 |