KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 27,550
-450 (-1.61%)
At close: Aug 13, 2026
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 27,900.00 | 28,100.00 | 27,350.00 | 27,550.00 | 27,550.00 | -1.61% | 1,641,204 |
| Aug 12, 2026 | 27,950.00 | 28,250.00 | 27,900.00 | 28,000.00 | 28,000.00 | -0.71% | 804,695 |
| Aug 11, 2026 | 28,500.00 | 28,500.00 | 28,050.00 | 28,200.00 | 28,200.00 | - | 1,307,306 |
| Aug 10, 2026 | 27,950.00 | 28,300.00 | 27,950.00 | 28,200.00 | 28,200.00 | 0.71% | 1,125,341 |
| Aug 7, 2026 | 27,500.00 | 28,950.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.72% | 1,520,374 |
| Aug 6, 2026 | 28,100.00 | 28,100.00 | 27,750.00 | 27,800.00 | 27,800.00 | -1.59% | 1,262,882 |
| Aug 5, 2026 | 28,400.00 | 28,500.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.53% | 4,578,631 |
| Aug 4, 2026 | 28,250.00 | 28,400.00 | 28,100.00 | 28,400.00 | 28,400.00 | 0.53% | 1,129,043 |
| Aug 3, 2026 | 27,700.00 | 28,300.00 | 27,400.00 | 28,250.00 | 28,250.00 | 1.62% | 1,548,461 |
| Jul 31, 2026 | 28,000.00 | 28,050.00 | 27,350.00 | 27,800.00 | 27,800.00 | -0.89% | 3,501,989 |
| Jul 30, 2026 | 27,850.00 | 28,350.00 | 27,700.00 | 28,050.00 | 28,050.00 | 0.54% | 1,554,444 |
| Jul 29, 2026 | 27,600.00 | 27,950.00 | 27,400.00 | 27,900.00 | 27,900.00 | 0.36% | 5,464,435 |
| Jul 28, 2026 | 27,100.00 | 27,800.00 | 27,100.00 | 27,800.00 | 27,800.00 | 0.36% | 1,671,896 |
| Jul 27, 2026 | 27,800.00 | 27,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | -0.54% | 1,198,368 |
| 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 |