KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 27,850
+100 (0.36%)
At close: Jul 24, 2026
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 27,450.00 | 28,000.00 | 27,150.00 | 27,850.00 | 27,850.00 | 0.36% | 804,823 |
| Jul 23, 2026 | 26,200.00 | 28,000.00 | 26,200.00 | 27,750.00 | 27,750.00 | 3.54% | 1,902,873 |
| Jul 22, 2026 | 26,600.00 | 26,950.00 | 26,400.00 | 26,800.00 | 26,800.00 | -0.37% | 2,359,264 |
| Jul 21, 2026 | 26,550.00 | 27,050.00 | 26,550.00 | 26,900.00 | 26,900.00 | -0.37% | 3,604,737 |
| Jul 20, 2026 | 26,900.00 | 27,050.00 | 26,750.00 | 27,000.00 | 27,000.00 | -3.74% | 468,133 |
| Jul 17, 2026 | 28,350.00 | 28,350.00 | 27,750.00 | 28,050.00 | 28,050.00 | -1.23% | 923,633 |
| Jul 16, 2026 | 28,050.00 | 28,650.00 | 27,900.00 | 28,400.00 | 28,400.00 | -0.70% | 1,643,243 |
| Jul 15, 2026 | 28,600.00 | 28,600.00 | 28,000.00 | 28,600.00 | 28,600.00 | 0.35% | 6,400,408 |
| Jul 14, 2026 | 27,700.00 | 28,600.00 | 27,700.00 | 28,500.00 | 28,500.00 | 0.88% | 1,197,598 |
| Jul 13, 2026 | 28,600.00 | 28,600.00 | 27,700.00 | 28,250.00 | 28,250.00 | -1.22% | 7,670,348 |
| Jul 10, 2026 | 28,500.00 | 28,700.00 | 28,450.00 | 28,600.00 | 28,600.00 | -0.17% | 816,051 |
| Jul 9, 2026 | 28,550.00 | 28,800.00 | 28,500.00 | 28,650.00 | 28,650.00 | -0.69% | 786,706 |
| Jul 8, 2026 | 28,600.00 | 28,850.00 | 28,500.00 | 28,850.00 | 28,850.00 | 0.17% | 1,031,160 |
| Jul 7, 2026 | 28,600.00 | 28,800.00 | 28,300.00 | 28,800.00 | 28,800.00 | 0.70% | 1,030,665 |
| Jul 6, 2026 | 29,100.00 | 29,200.00 | 28,250.00 | 28,600.00 | 28,600.00 | -2.22% | 2,396,675 |
| Jul 3, 2026 | 29,350.00 | 29,500.00 | 29,000.00 | 29,250.00 | 29,250.00 | -0.34% | 1,749,174 |
| Jul 2, 2026 | 29,800.00 | 29,950.00 | 29,250.00 | 29,350.00 | 29,350.00 | -1.51% | 1,950,994 |
| Jul 1, 2026 | 30,450.00 | 30,450.00 | 29,800.00 | 29,800.00 | 29,800.00 | -2.30% | 4,518,669 |
| Jun 30, 2026 | 30,000.00 | 30,500.00 | 29,550.00 | 30,500.00 | 30,500.00 | 1.84% | 21,075,820 |
| Jun 29, 2026 | 29,500.00 | 30,150.00 | 29,300.00 | 29,950.00 | 29,950.00 | 1.87% | 15,817,619 |
| Jun 26, 2026 | 29,500.00 | 29,900.00 | 29,250.00 | 29,400.00 | 29,400.00 | 0.34% | 1,166,845 |
| Jun 25, 2026 | 29,250.00 | 29,450.00 | 28,950.00 | 29,300.00 | 29,300.00 | 0.17% | 986,530 |
| Jun 24, 2026 | 29,100.00 | 29,300.00 | 28,650.00 | 29,250.00 | 29,250.00 | -0.85% | 2,282,473 |
| Jun 23, 2026 | 29,500.00 | 29,800.00 | 29,400.00 | 29,500.00 | 29,500.00 | -0.84% | 1,597,180 |
| Jun 22, 2026 | 30,200.00 | 30,200.00 | 29,350.00 | 29,750.00 | 29,750.00 | -0.83% | 2,461,253 |
| Jun 19, 2026 | 30,450.00 | 30,700.00 | 29,600.00 | 30,000.00 | 30,000.00 | -1.48% | 2,574,591 |
| Jun 18, 2026 | 31,100.00 | 31,150.00 | 30,450.00 | 30,450.00 | 30,450.00 | -1.93% | 2,149,794 |
| Jun 17, 2026 | 31,050.00 | 31,200.00 | 30,700.00 | 31,050.00 | 31,050.00 | 0.32% | 2,289,692 |
| Jun 16, 2026 | 30,550.00 | 30,950.00 | 30,550.00 | 30,950.00 | 30,950.00 | - | 4,517,146 |
| Jun 15, 2026 | 31,000.00 | 31,150.00 | 30,100.00 | 30,950.00 | 30,950.00 | 0.81% | 2,793,858 |
| Jun 12, 2026 | 31,200.00 | 31,200.00 | 30,550.00 | 30,700.00 | 30,700.00 | -0.97% | 1,752,728 |
| Jun 11, 2026 | 28,900.00 | 31,000.00 | 28,850.00 | 31,000.00 | 31,000.00 | 5.98% | 4,930,911 |
| Jun 10, 2026 | 28,900.00 | 29,400.00 | 28,700.00 | 29,250.00 | 29,250.00 | 0.86% | 1,858,415 |
| Jun 9, 2026 | 28,900.00 | 29,000.00 | 28,200.00 | 29,000.00 | 29,000.00 | 1.75% | 2,152,359 |
| Jun 8, 2026 | 29,050.00 | 29,200.00 | 28,200.00 | 28,500.00 | 28,500.00 | -3.39% | 4,755,432 |
| Jun 5, 2026 | 29,900.00 | 29,900.00 | 29,350.00 | 29,500.00 | 29,500.00 | -1.67% | 1,130,946 |
| Jun 4, 2026 | 29,900.00 | 30,000.00 | 29,500.00 | 30,000.00 | 30,000.00 | -0.17% | 1,411,172 |
| Jun 3, 2026 | 29,850.00 | 30,050.00 | 29,150.00 | 30,050.00 | 30,050.00 | 0.67% | 5,044,105 |
| Jun 2, 2026 | 30,050.00 | 30,400.00 | 29,850.00 | 29,850.00 | 29,850.00 | -1.81% | 1,281,472 |
| Jun 1, 2026 | 30,800.00 | 30,950.00 | 29,950.00 | 30,400.00 | 30,400.00 | -0.33% | 6,550,523 |
| May 29, 2026 | 30,550.00 | 30,550.00 | 29,850.00 | 30,500.00 | 30,500.00 | -0.33% | 2,667,461 |
| May 28, 2026 | 30,800.00 | 30,900.00 | 30,100.00 | 30,600.00 | 30,600.00 | -0.49% | 2,491,826 |
| May 27, 2026 | 31,450.00 | 31,450.00 | 30,750.00 | 30,750.00 | 30,750.00 | -1.76% | 1,140,738 |
| May 26, 2026 | 31,050.00 | 31,600.00 | 30,950.00 | 31,300.00 | 31,300.00 | -0.16% | 1,544,789 |
| May 25, 2026 | 31,450.00 | 31,550.00 | 30,850.00 | 31,350.00 | 31,350.00 | -0.48% | 1,335,075 |
| May 22, 2026 | 31,600.00 | 31,600.00 | 30,450.00 | 31,500.00 | 31,500.00 | -0.32% | 2,488,145 |
| May 21, 2026 | 31,000.00 | 31,800.00 | 30,050.00 | 31,600.00 | 31,600.00 | 2.10% | 3,619,554 |
| May 20, 2026 | 31,650.00 | 31,650.00 | 29,700.00 | 30,950.00 | 30,950.00 | -2.21% | 3,437,180 |
| May 19, 2026 | 32,050.00 | 32,150.00 | 31,550.00 | 31,650.00 | 31,650.00 | -1.25% | 2,208,662 |
| May 18, 2026 | 31,650.00 | 32,450.00 | 31,400.00 | 32,050.00 | 32,050.00 | - | 3,134,479 |