KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 25,950
-50 (-0.19%)
At close: Nov 2, 2026
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 25,800.00 | 25,950.00 | 25,150.00 | 25,950.00 | 25,950.00 | -0.19% | 1,134,752 |
| Oct 30, 2026 | 26,350.00 | 26,500.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.89% | 1,270,154 |
| Oct 29, 2026 | 27,000.00 | 27,000.00 | 26,450.00 | 26,500.00 | 26,500.00 | -1.85% | 1,099,364 |
| Oct 28, 2026 | 26,900.00 | 27,300.00 | 26,850.00 | 27,000.00 | 27,000.00 | 0.19% | 1,653,262 |
| Oct 27, 2026 | 26,700.00 | 26,950.00 | 26,350.00 | 26,950.00 | 26,950.00 | 0.56% | 1,685,975 |
| Oct 26, 2026 | 27,000.00 | 27,400.00 | 26,600.00 | 26,800.00 | 26,800.00 | -0.74% | 1,164,735 |
| Oct 23, 2026 | 26,900.00 | 27,000.00 | 26,750.00 | 27,000.00 | 27,000.00 | -0.37% | 7,922,960 |
| Oct 22, 2026 | 27,050.00 | 27,100.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.18% | 1,433,978 |
| Oct 21, 2026 | 26,800.00 | 27,200.00 | 26,750.00 | 27,050.00 | 27,050.00 | 0.93% | 14,362,691 |
| Oct 20, 2026 | 25,800.00 | 26,800.00 | 25,750.00 | 26,800.00 | 26,800.00 | 3.08% | 2,116,209 |
| Oct 19, 2026 | 25,900.00 | 26,000.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.39% | 6,181,635 |
| Oct 16, 2026 | 25,800.00 | 26,050.00 | 25,650.00 | 25,900.00 | 25,900.00 | 0.58% | 874,427 |
| Oct 15, 2026 | 25,500.00 | 25,800.00 | 25,450.00 | 25,750.00 | 25,750.00 | - | 8,448,345 |
| Oct 14, 2026 | 25,750.00 | 25,750.00 | 25,350.00 | 25,750.00 | 25,750.00 | - | 629,773 |
| 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 |