KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam
· Delayed Price · Currency is VND 29,900
-2,200 (-6.85%)
At close: Mar 9, 2026
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29,900.00 | 30,200.00 | 29,900.00 | 29,900.00 | 29,900.00 | -6.85% | 8,963,104 |
| Mar 6, 2026 | 32,000.00 | 33,100.00 | 32,000.00 | 32,100.00 | 32,100.00 | -3.02% | 5,153,981 |
| Mar 5, 2026 | 33,150.00 | 33,300.00 | 33,000.00 | 33,100.00 | 33,100.00 | 0.91% | 5,663,679 |
| Mar 4, 2026 | 33,800.00 | 34,000.00 | 31,600.00 | 32,800.00 | 32,800.00 | -3.39% | 10,602,740 |
| Mar 3, 2026 | 34,650.00 | 35,200.00 | 33,800.00 | 33,950.00 | 33,950.00 | -3.00% | 6,084,463 |
| Mar 2, 2026 | 33,650.00 | 35,950.00 | 33,650.00 | 35,000.00 | 35,000.00 | -1.13% | 7,195,083 |
| Feb 27, 2026 | 35,600.00 | 36,150.00 | 35,150.00 | 35,400.00 | 35,400.00 | -0.42% | 4,770,221 |
| Feb 26, 2026 | 36,000.00 | 36,050.00 | 35,300.00 | 35,550.00 | 35,550.00 | -0.97% | 2,073,884 |
| Feb 25, 2026 | 35,000.00 | 36,350.00 | 35,000.00 | 35,900.00 | 35,900.00 | 2.57% | 5,967,942 |
| Feb 24, 2026 | 34,900.00 | 35,500.00 | 34,900.00 | 35,000.00 | 35,000.00 | 0.29% | 2,951,330 |
| Feb 23, 2026 | 34,950.00 | 36,000.00 | 34,600.00 | 34,900.00 | 34,900.00 | 2.20% | 2,934,891 |
| Feb 13, 2026 | 34,300.00 | 34,500.00 | 34,050.00 | 34,150.00 | 34,150.00 | -0.73% | 1,941,492 |
| Feb 12, 2026 | 34,600.00 | 34,750.00 | 34,300.00 | 34,400.00 | 34,400.00 | 0.58% | 3,725,205 |
| Feb 11, 2026 | 34,000.00 | 34,550.00 | 33,850.00 | 34,200.00 | 34,200.00 | 0.59% | 4,412,745 |
| Feb 10, 2026 | 34,400.00 | 34,600.00 | 33,250.00 | 34,000.00 | 34,000.00 | -1.45% | 6,014,620 |
| Feb 9, 2026 | 34,500.00 | 34,600.00 | 34,000.00 | 34,500.00 | 34,500.00 | 0.88% | 4,021,269 |
| Feb 6, 2026 | 35,550.00 | 35,700.00 | 34,000.00 | 34,200.00 | 34,200.00 | -5.00% | 7,822,205 |
| Feb 5, 2026 | 37,200.00 | 37,400.00 | 36,000.00 | 36,000.00 | 36,000.00 | -3.10% | 5,698,184 |
| Feb 4, 2026 | 38,200.00 | 38,200.00 | 36,850.00 | 37,150.00 | 37,150.00 | -1.98% | 11,874,900 |
| Feb 3, 2026 | 35,450.00 | 37,900.00 | 35,150.00 | 37,900.00 | 37,900.00 | 6.91% | 17,731,128 |
| Feb 2, 2026 | 34,850.00 | 35,450.00 | 34,150.00 | 35,450.00 | 35,450.00 | 1.58% | 6,907,609 |
| Jan 30, 2026 | 34,000.00 | 35,000.00 | 33,800.00 | 34,900.00 | 34,900.00 | 3.87% | 4,799,353 |
| Jan 29, 2026 | 34,100.00 | 34,400.00 | 33,500.00 | 33,600.00 | 33,600.00 | -1.47% | 2,991,787 |
| Jan 28, 2026 | 33,900.00 | 34,650.00 | 33,800.00 | 34,100.00 | 34,100.00 | 0.74% | 4,140,784 |
| Jan 27, 2026 | 33,500.00 | 34,150.00 | 33,300.00 | 33,850.00 | 33,850.00 | 0.15% | 5,414,269 |
| Jan 26, 2026 | 36,200.00 | 36,300.00 | 33,800.00 | 33,800.00 | 33,800.00 | -6.89% | 11,296,780 |
| Jan 23, 2026 | 37,400.00 | 37,450.00 | 35,850.00 | 36,300.00 | 36,300.00 | -2.94% | 8,415,361 |
| Jan 22, 2026 | 37,100.00 | 37,450.00 | 36,500.00 | 37,400.00 | 37,400.00 | 1.08% | 5,348,339 |
| Jan 21, 2026 | 37,300.00 | 37,950.00 | 36,050.00 | 37,000.00 | 37,000.00 | -1.73% | 11,357,940 |
| Jan 20, 2026 | 38,100.00 | 38,100.00 | 37,250.00 | 37,650.00 | 37,650.00 | -0.92% | 7,548,103 |
| Jan 19, 2026 | 35,700.00 | 38,050.00 | 35,500.00 | 38,000.00 | 38,000.00 | 6.74% | 20,480,240 |
| Jan 16, 2026 | 36,400.00 | 36,600.00 | 35,600.00 | 35,600.00 | 35,600.00 | -1.93% | 4,832,929 |
| Jan 15, 2026 | 36,000.00 | 36,800.00 | 35,600.00 | 36,300.00 | 36,300.00 | 0.69% | 6,448,736 |
| Jan 14, 2026 | 35,800.00 | 36,700.00 | 35,400.00 | 36,050.00 | 36,050.00 | 0.56% | 8,613,834 |
| Jan 13, 2026 | 36,400.00 | 37,350.00 | 35,650.00 | 35,850.00 | 35,850.00 | -0.97% | 6,831,954 |
| Jan 12, 2026 | 36,100.00 | 36,750.00 | 35,050.00 | 36,200.00 | 36,200.00 | 0.56% | 4,967,174 |
| Jan 9, 2026 | 35,650.00 | 37,300.00 | 34,600.00 | 36,000.00 | 36,000.00 | 1.12% | 9,418,837 |
| Jan 8, 2026 | 36,100.00 | 36,250.00 | 35,000.00 | 35,600.00 | 35,600.00 | -0.56% | 6,492,659 |
| Jan 7, 2026 | 35,300.00 | 35,800.00 | 34,950.00 | 35,800.00 | 35,800.00 | 2.43% | 4,619,741 |
| Jan 6, 2026 | 34,700.00 | 35,750.00 | 34,700.00 | 34,950.00 | 34,950.00 | 0.72% | 3,391,449 |
| Jan 5, 2026 | 36,000.00 | 36,000.00 | 34,400.00 | 34,700.00 | 34,700.00 | -1.84% | 2,428,456 |
| Dec 31, 2025 | 34,650.00 | 35,900.00 | 34,550.00 | 35,350.00 | 35,350.00 | 2.76% | 7,411,544 |
| Dec 30, 2025 | 33,650.00 | 34,600.00 | 33,650.00 | 34,400.00 | 34,400.00 | 2.38% | 3,405,240 |
| Dec 29, 2025 | 33,200.00 | 33,750.00 | 33,000.00 | 33,600.00 | 33,600.00 | 1.20% | 1,495,023 |
| Dec 26, 2025 | 33,450.00 | 33,550.00 | 32,450.00 | 33,200.00 | 33,200.00 | -0.75% | 5,666,877 |
| Dec 25, 2025 | 34,400.00 | 34,400.00 | 33,450.00 | 33,450.00 | 33,450.00 | -2.05% | 4,969,694 |
| Dec 24, 2025 | 34,100.00 | 34,400.00 | 33,950.00 | 34,150.00 | 34,150.00 | 0.15% | 4,273,244 |
| Dec 23, 2025 | 34,650.00 | 34,950.00 | 34,050.00 | 34,100.00 | 34,100.00 | -1.45% | 2,222,993 |
| Dec 22, 2025 | 34,600.00 | 34,700.00 | 34,250.00 | 34,600.00 | 34,600.00 | 0.87% | 4,587,157 |
| Dec 19, 2025 | 34,200.00 | 34,300.00 | 33,750.00 | 34,300.00 | 34,300.00 | 1.48% | 1,922,462 |
| Dec 18, 2025 | 33,750.00 | 34,350.00 | 33,700.00 | 33,800.00 | 33,800.00 | - | 1,437,344 |
| Dec 17, 2025 | 34,500.00 | 34,500.00 | 33,800.00 | 33,800.00 | 33,800.00 | -2.03% | 1,324,818 |
| Dec 16, 2025 | 33,100.00 | 34,600.00 | 33,050.00 | 34,500.00 | 34,500.00 | 4.23% | 2,591,441 |
| Dec 15, 2025 | 32,350.00 | 34,200.00 | 32,350.00 | 33,100.00 | 33,100.00 | 2.32% | 3,390,890 |
| Dec 12, 2025 | 33,800.00 | 33,950.00 | 32,300.00 | 32,350.00 | 32,350.00 | -4.71% | 5,099,270 |
| Dec 11, 2025 | 33,500.00 | 34,150.00 | 33,500.00 | 33,950.00 | 33,950.00 | 2.26% | 1,859,435 |
| Dec 10, 2025 | 33,300.00 | 34,000.00 | 33,200.00 | 33,200.00 | 33,200.00 | -0.75% | 4,293,336 |
| Dec 9, 2025 | 33,800.00 | 34,300.00 | 32,950.00 | 33,450.00 | 33,450.00 | -1.47% | 3,538,972 |
| Dec 8, 2025 | 34,800.00 | 34,850.00 | 33,900.00 | 33,950.00 | 33,950.00 | -2.44% | 3,977,222 |
| Dec 5, 2025 | 35,900.00 | 35,900.00 | 34,800.00 | 34,800.00 | 34,800.00 | -2.11% | 4,832,383 |
| Dec 4, 2025 | 35,100.00 | 36,350.00 | 35,100.00 | 35,550.00 | 35,550.00 | 1.72% | 3,115,939 |
| Dec 3, 2025 | 34,750.00 | 35,250.00 | 34,300.00 | 34,950.00 | 34,950.00 | 1.01% | 3,335,681 |
| Dec 2, 2025 | 34,750.00 | 34,750.00 | 33,750.00 | 34,600.00 | 34,600.00 | -0.14% | 3,479,043 |
| Dec 1, 2025 | 35,300.00 | 35,750.00 | 34,650.00 | 34,650.00 | 34,650.00 | -1.84% | 1,957,087 |
| Nov 28, 2025 | 35,650.00 | 35,650.00 | 34,800.00 | 35,300.00 | 35,300.00 | -1.12% | 3,156,370 |
| Nov 27, 2025 | 36,300.00 | 36,550.00 | 35,450.00 | 35,700.00 | 35,700.00 | -0.70% | 2,891,379 |
| Nov 26, 2025 | 35,550.00 | 36,200.00 | 35,500.00 | 35,950.00 | 35,950.00 | 0.98% | 2,189,605 |
| Nov 25, 2025 | 35,050.00 | 37,000.00 | 34,950.00 | 35,600.00 | 35,600.00 | 1.86% | 10,362,360 |
| Nov 24, 2025 | 34,800.00 | 35,200.00 | 34,750.00 | 34,950.00 | 34,950.00 | 0.14% | 2,156,404 |
| Nov 21, 2025 | 35,000.00 | 35,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.99% | 3,084,049 |
| Nov 20, 2025 | 34,600.00 | 35,250.00 | 34,250.00 | 35,250.00 | 35,250.00 | 2.32% | 3,615,252 |
| Nov 19, 2025 | 34,950.00 | 35,450.00 | 34,400.00 | 34,450.00 | 34,450.00 | -1.43% | 3,148,130 |
| Nov 18, 2025 | 35,000.00 | 35,050.00 | 34,400.00 | 34,950.00 | 34,950.00 | - | 3,090,332 |
| Nov 17, 2025 | 34,000.00 | 35,150.00 | 33,700.00 | 34,950.00 | 34,950.00 | 4.02% | 4,028,470 |
| Nov 14, 2025 | 33,500.00 | 34,000.00 | 33,450.00 | 33,600.00 | 33,600.00 | 0.15% | 2,157,277 |
| Nov 13, 2025 | 33,200.00 | 34,200.00 | 33,200.00 | 33,550.00 | 33,550.00 | 1.36% | 4,411,735 |
| Nov 12, 2025 | 32,800.00 | 33,400.00 | 32,450.00 | 33,100.00 | 33,100.00 | 2.48% | 2,226,157 |
| Nov 11, 2025 | 32,500.00 | 32,900.00 | 31,700.00 | 32,300.00 | 32,300.00 | -0.46% | 6,919,163 |
| Nov 10, 2025 | 33,800.00 | 34,000.00 | 32,450.00 | 32,450.00 | 32,450.00 | -4.14% | 4,513,151 |
| Nov 7, 2025 | 35,700.00 | 35,800.00 | 33,800.00 | 33,850.00 | 33,850.00 | -5.18% | 4,396,491 |
| Nov 6, 2025 | 35,300.00 | 36,150.00 | 35,200.00 | 35,700.00 | 35,700.00 | 1.71% | 6,070,551 |
| Nov 5, 2025 | 35,800.00 | 35,800.00 | 34,900.00 | 35,100.00 | 35,100.00 | -1.54% | 2,700,723 |
| Nov 4, 2025 | 34,000.00 | 35,900.00 | 33,300.00 | 35,650.00 | 35,650.00 | 4.24% | 6,276,210 |
| Nov 3, 2025 | 35,000.00 | 35,700.00 | 34,200.00 | 34,200.00 | 34,200.00 | -2.29% | 5,235,425 |
| Oct 31, 2025 | 35,600.00 | 35,800.00 | 35,000.00 | 35,000.00 | 35,000.00 | -1.41% | 3,517,520 |
| Oct 30, 2025 | 35,200.00 | 35,800.00 | 35,100.00 | 35,500.00 | 35,500.00 | 1.28% | 3,598,211 |
| Oct 29, 2025 | 34,800.00 | 36,000.00 | 34,700.00 | 35,050.00 | 35,050.00 | 1.01% | 4,750,850 |
| Oct 28, 2025 | 34,000.00 | 34,950.00 | 33,550.00 | 34,700.00 | 34,700.00 | 0.73% | 5,041,070 |
| Oct 27, 2025 | 34,300.00 | 35,250.00 | 34,250.00 | 34,450.00 | 34,450.00 | 2.23% | 8,118,539 |
| Oct 24, 2025 | 33,500.00 | 34,100.00 | 32,950.00 | 33,700.00 | 33,700.00 | 0.30% | 4,160,642 |
| Oct 23, 2025 | 33,800.00 | 34,500.00 | 33,450.00 | 33,600.00 | 33,600.00 | -0.59% | 4,162,296 |
| Oct 22, 2025 | 33,300.00 | 34,000.00 | 32,800.00 | 33,800.00 | 33,800.00 | 1.65% | 5,267,071 |
| Oct 21, 2025 | 33,200.00 | 34,100.00 | 32,100.00 | 33,250.00 | 33,250.00 | -0.75% | 11,830,330 |
| Oct 20, 2025 | 35,800.00 | 36,350.00 | 33,500.00 | 33,500.00 | 33,500.00 | -6.94% | 15,270,550 |
| Oct 17, 2025 | 37,300.00 | 37,350.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.70% | 10,945,310 |
| Oct 16, 2025 | 35,500.00 | 37,050.00 | 35,500.00 | 37,000.00 | 37,000.00 | 5.87% | 10,272,270 |
| Oct 15, 2025 | 35,600.00 | 35,850.00 | 34,350.00 | 34,950.00 | 34,950.00 | -1.55% | 10,426,650 |
| Oct 14, 2025 | 37,150.00 | 37,150.00 | 35,500.00 | 35,500.00 | 35,500.00 | -3.27% | 9,619,083 |
| Oct 13, 2025 | 35,100.00 | 37,250.00 | 35,100.00 | 36,700.00 | 36,700.00 | 2.80% | 10,308,330 |
| Oct 10, 2025 | 35,450.00 | 36,100.00 | 35,200.00 | 35,700.00 | 35,700.00 | 2.15% | 5,749,802 |