KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam · Delayed Price · Currency is VND 31,500
-100 (-0.32%)
At close: May 22, 2026
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 32,450.00 | 32,800.00 | 32,000.00 | 32,050.00 | 32,050.00 | -1.69% | 2,996,375 |
| May 14, 2026 | 32,600.00 | 33,200.00 | 32,500.00 | 32,600.00 | 32,600.00 | - | 3,037,407 |
| May 13, 2026 | 33,250.00 | 33,300.00 | 32,300.00 | 32,600.00 | 32,600.00 | -1.95% | 3,565,720 |
| May 12, 2026 | 32,800.00 | 33,350.00 | 32,050.00 | 33,250.00 | 33,250.00 | 2.31% | 4,600,621 |
| May 11, 2026 | 33,100.00 | 33,450.00 | 32,300.00 | 32,500.00 | 32,500.00 | -3.27% | 12,523,340 |
| May 8, 2026 | 34,500.00 | 34,600.00 | 33,600.00 | 33,600.00 | 33,600.00 | -2.61% | 2,896,260 |
| May 7, 2026 | 35,000.00 | 35,200.00 | 34,200.00 | 34,500.00 | 34,500.00 | -1.15% | 5,043,655 |
| May 6, 2026 | 34,650.00 | 35,050.00 | 34,350.00 | 34,900.00 | 34,900.00 | 1.31% | 7,091,047 |
| May 5, 2026 | 34,200.00 | 34,450.00 | 33,850.00 | 34,450.00 | 34,450.00 | - | 2,913,113 |
| May 4, 2026 | 33,850.00 | 35,000.00 | 33,800.00 | 34,450.00 | 34,450.00 | 1.62% | 4,606,877 |
| Apr 29, 2026 | 34,300.00 | 34,300.00 | 33,750.00 | 33,900.00 | 33,900.00 | -0.29% | 2,354,989 |
| Apr 28, 2026 | 34,250.00 | 34,800.00 | 33,900.00 | 34,000.00 | 34,000.00 | -0.58% | 1,851,538 |
| Apr 24, 2026 | 34,500.00 | 34,500.00 | 33,650.00 | 34,200.00 | 34,200.00 | - | 3,300,076 |
| Apr 23, 2026 | 34,200.00 | 34,700.00 | 33,650.00 | 34,200.00 | 34,200.00 | -0.44% | 3,250,636 |
| Apr 22, 2026 | 34,150.00 | 34,700.00 | 34,100.00 | 34,350.00 | 34,350.00 | 0.59% | 2,699,856 |
| Apr 21, 2026 | 35,000.00 | 35,000.00 | 34,150.00 | 34,150.00 | 34,150.00 | -2.43% | 4,652,833 |
| Apr 20, 2026 | 35,100.00 | 35,950.00 | 34,300.00 | 35,000.00 | 35,000.00 | -0.14% | 4,463,808 |
| Apr 17, 2026 | 35,000.00 | 35,200.00 | 34,700.00 | 35,050.00 | 35,050.00 | 0.29% | 3,450,288 |
| Apr 16, 2026 | 33,400.00 | 35,100.00 | 33,300.00 | 34,950.00 | 34,950.00 | 4.95% | 6,608,206 |
| Apr 15, 2026 | 33,950.00 | 33,950.00 | 33,200.00 | 33,300.00 | 33,300.00 | -1.48% | 2,324,358 |
| Apr 14, 2026 | 34,000.00 | 34,250.00 | 32,850.00 | 33,800.00 | 33,800.00 | -0.59% | 4,213,759 |
| Apr 13, 2026 | 33,900.00 | 34,550.00 | 33,700.00 | 34,000.00 | 34,000.00 | 0.15% | 3,801,108 |
| Apr 10, 2026 | 34,000.00 | 34,150.00 | 33,800.00 | 33,950.00 | 33,950.00 | 0.15% | 2,717,630 |
| Apr 9, 2026 | 33,600.00 | 34,250.00 | 33,400.00 | 33,900.00 | 33,900.00 | 1.35% | 4,895,815 |
| Apr 8, 2026 | 32,950.00 | 33,450.00 | 32,050.00 | 33,450.00 | 33,450.00 | 5.35% | 4,283,578 |
| Apr 7, 2026 | 31,800.00 | 31,850.00 | 31,300.00 | 31,750.00 | 31,750.00 | -0.16% | 11,979,960 |
| Apr 6, 2026 | 31,750.00 | 32,100.00 | 31,400.00 | 31,800.00 | 31,800.00 | -0.63% | 1,874,978 |
| Apr 3, 2026 | 32,150.00 | 32,350.00 | 31,250.00 | 32,000.00 | 32,000.00 | -0.47% | 3,533,063 |
| Apr 2, 2026 | 31,500.00 | 32,150.00 | 31,500.00 | 32,150.00 | 32,150.00 | -0.16% | 1,684,947 |
| Apr 1, 2026 | 32,200.00 | 32,550.00 | 32,000.00 | 32,200.00 | 32,200.00 | 0.94% | 2,200,559 |
| Mar 31, 2026 | 31,900.00 | 32,000.00 | 31,050.00 | 31,900.00 | 31,900.00 | 0.31% | 3,272,499 |
| Mar 30, 2026 | 30,100.00 | 32,200.00 | 29,800.00 | 31,800.00 | 31,800.00 | 3.58% | 7,134,448 |
| Mar 27, 2026 | 28,500.00 | 30,700.00 | 28,350.00 | 30,700.00 | 30,700.00 | 6.97% | 6,094,060 |
| Mar 26, 2026 | 29,150.00 | 29,150.00 | 28,250.00 | 28,700.00 | 28,700.00 | -0.69% | 1,783,649 |
| Mar 25, 2026 | 27,900.00 | 29,000.00 | 27,650.00 | 28,900.00 | 28,900.00 | 4.52% | 4,465,053 |
| Mar 24, 2026 | 27,600.00 | 27,800.00 | 26,400.00 | 27,650.00 | 27,650.00 | 2.22% | 6,828,926 |
| Mar 23, 2026 | 27,850.00 | 29,000.00 | 27,050.00 | 27,050.00 | 27,050.00 | -6.88% | 6,746,024 |
| Mar 20, 2026 | 31,150.00 | 31,200.00 | 29,000.00 | 29,050.00 | 29,050.00 | -6.74% | 12,186,510 |
| Mar 19, 2026 | 30,400.00 | 31,400.00 | 30,400.00 | 31,150.00 | 31,150.00 | -0.80% | 2,915,068 |
| Mar 18, 2026 | 31,250.00 | 31,450.00 | 30,200.00 | 31,400.00 | 31,400.00 | 0.80% | 3,312,373 |
| Mar 17, 2026 | 31,200.00 | 31,900.00 | 31,150.00 | 31,150.00 | 31,150.00 | - | 2,024,032 |
| Mar 16, 2026 | 32,000.00 | 32,000.00 | 31,000.00 | 31,150.00 | 31,150.00 | -2.50% | 2,756,994 |
| Mar 13, 2026 | 31,500.00 | 32,400.00 | 31,400.00 | 31,950.00 | 31,950.00 | -0.16% | 3,065,649 |
| Mar 12, 2026 | 31,800.00 | 32,250.00 | 31,400.00 | 32,000.00 | 32,000.00 | 0.63% | 2,320,476 |
| Mar 11, 2026 | 30,200.00 | 31,900.00 | 29,800.00 | 31,800.00 | 31,800.00 | 5.65% | 4,076,728 |