KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 25,750
+350 (1.38%)
At close: Oct 13, 2026
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25,650.00 | 26,100.00 | 25,650.00 | 25,750.00 | 25,750.00 | 1.38% | 1,639,400 |
| Oct 12, 2026 | 25,500.00 | 25,500.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.39% | 1,797,902 |
| Oct 9, 2026 | 25,150.00 | 25,700.00 | 25,150.00 | 25,500.00 | 25,500.00 | 0.39% | 1,076,017 |
| Oct 8, 2026 | 25,000.00 | 25,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | 0.59% | 920,744 |
| Oct 7, 2026 | 24,900.00 | 25,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | 1.00% | 1,371,685 |
| Oct 6, 2026 | 24,850.00 | 25,050.00 | 24,150.00 | 25,000.00 | 25,000.00 | 0.20% | 2,550,934 |
| Oct 5, 2026 | 25,200.00 | 25,450.00 | 24,850.00 | 24,950.00 | 24,950.00 | -0.99% | 1,384,205 |
| Oct 2, 2026 | 25,250.00 | 25,300.00 | 25,000.00 | 25,200.00 | 25,200.00 | -0.79% | 1,930,402 |
| Oct 1, 2026 | 25,100.00 | 25,400.00 | 25,050.00 | 25,400.00 | 25,400.00 | - | 1,604,333 |
| Sep 30, 2026 | 25,400.00 | 25,650.00 | 25,150.00 | 25,400.00 | 25,400.00 | -0.39% | 1,209,717 |
| Sep 29, 2026 | 25,400.00 | 25,600.00 | 25,250.00 | 25,500.00 | 25,500.00 | -1.16% | 893,550 |
| Sep 28, 2026 | 25,900.00 | 25,900.00 | 25,150.00 | 25,800.00 | 25,800.00 | -0.58% | 1,425,961 |
| Sep 25, 2026 | 25,950.00 | 26,000.00 | 25,800.00 | 25,950.00 | 25,950.00 | -0.19% | 748,666 |
| Sep 24, 2026 | 25,950.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | - | 1,599,866 |
| Sep 23, 2026 | 25,850.00 | 26,250.00 | 25,850.00 | 26,000.00 | 26,000.00 | - | 977,605 |
| Sep 22, 2026 | 25,700.00 | 26,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | - | 851,371 |
| Sep 21, 2026 | 26,050.00 | 26,300.00 | 25,800.00 | 26,000.00 | 26,000.00 | - | 1,340,921 |
| Sep 18, 2026 | 25,950.00 | 26,100.00 | 25,800.00 | 26,000.00 | 26,000.00 | - | 1,725,646 |
| Sep 17, 2026 | 25,650.00 | 26,350.00 | 25,650.00 | 26,000.00 | 26,000.00 | - | 1,498,240 |
| Sep 16, 2026 | 25,950.00 | 26,300.00 | 25,650.00 | 26,000.00 | 26,000.00 | -0.38% | 2,509,837 |
| Sep 15, 2026 | 26,100.00 | 26,500.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.51% | 1,961,548 |
| Sep 14, 2026 | 26,250.00 | 26,600.00 | 25,950.00 | 26,500.00 | 26,500.00 | - | 2,417,960 |
| Sep 11, 2026 | 26,600.00 | 26,850.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.85% | 961,909 |
| Sep 10, 2026 | 26,700.00 | 27,000.00 | 26,600.00 | 27,000.00 | 27,000.00 | 0.19% | 878,140 |
| Sep 9, 2026 | 27,000.00 | 27,050.00 | 26,850.00 | 26,950.00 | 26,950.00 | -0.19% | 7,044,428 |
| Sep 8, 2026 | 27,100.00 | 27,200.00 | 26,900.00 | 27,000.00 | 27,000.00 | -0.74% | 633,381 |
| Sep 7, 2026 | 27,050.00 | 27,250.00 | 26,900.00 | 27,200.00 | 27,200.00 | 0.37% | 2,340,978 |
| Sep 4, 2026 | 26,900.00 | 27,150.00 | 26,850.00 | 27,100.00 | 27,100.00 | 0.18% | 909,748 |
| Sep 3, 2026 | 27,300.00 | 27,300.00 | 26,900.00 | 27,050.00 | 27,050.00 | -1.28% | 1,280,269 |
| Aug 28, 2026 | 27,600.00 | 27,600.00 | 27,300.00 | 27,400.00 | 27,400.00 | -0.90% | 1,378,089 |
| Aug 27, 2026 | 27,850.00 | 27,900.00 | 27,250.00 | 27,650.00 | 27,650.00 | 0.18% | 1,943,111 |
| Aug 26, 2026 | 27,500.00 | 27,900.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.36% | 5,041,803 |
| Aug 25, 2026 | 27,300.00 | 27,700.00 | 27,300.00 | 27,500.00 | 27,500.00 | 0.36% | 3,176,411 |
| Aug 24, 2026 | 27,350.00 | 27,450.00 | 27,250.00 | 27,400.00 | 27,400.00 | 0.18% | 5,717,878 |
| Aug 21, 2026 | 26,850.00 | 27,450.00 | 26,850.00 | 27,350.00 | 27,350.00 | 0.92% | 2,104,640 |
| Aug 20, 2026 | 26,900.00 | 27,250.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.56% | 1,380,464 |
| Aug 19, 2026 | 26,800.00 | 27,050.00 | 26,600.00 | 26,950.00 | 26,950.00 | -0.37% | 1,284,472 |
| Aug 18, 2026 | 26,850.00 | 27,200.00 | 26,700.00 | 27,050.00 | 27,050.00 | - | 1,026,853 |
| Aug 17, 2026 | 26,750.00 | 27,050.00 | 26,650.00 | 27,050.00 | 27,050.00 | 0.37% | 1,062,238 |
| Aug 14, 2026 | 27,400.00 | 27,400.00 | 26,650.00 | 26,950.00 | 26,950.00 | -2.18% | 2,064,229 |
| 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 |