KinhBac City Development Holding Corporation (HOSE:KBC)
Vietnam
· Delayed Price · Currency is VND 34,800
-750 (-2.11%)
At close: Dec 5, 2025
HOSE:KBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 35,400.00 | 35,700.00 | 34,850.00 | 34,950.00 | 34,950.00 | -0.85% | 5,549,765 |
| Oct 8, 2025 | 35,650.00 | 35,900.00 | 34,800.00 | 35,250.00 | 35,250.00 | 0.71% | 4,838,281 |
| Oct 7, 2025 | 36,300.00 | 36,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.78% | 4,041,047 |
| Oct 6, 2025 | 34,900.00 | 36,750.00 | 34,900.00 | 36,000.00 | 36,000.00 | 3.90% | 4,003,582 |
| Oct 3, 2025 | 34,750.00 | 35,500.00 | 34,200.00 | 34,650.00 | 34,650.00 | -1.00% | 7,579,697 |
| Oct 2, 2025 | 36,750.00 | 36,750.00 | 35,000.00 | 35,000.00 | 35,000.00 | -3.71% | 5,618,148 |
| Oct 1, 2025 | 36,150.00 | 36,800.00 | 36,100.00 | 36,350.00 | 36,350.00 | 0.69% | 2,641,763 |
| Sep 30, 2025 | 37,350.00 | 37,350.00 | 35,950.00 | 36,100.00 | 36,100.00 | -3.22% | 8,572,757 |
| Sep 29, 2025 | 37,500.00 | 37,700.00 | 37,300.00 | 37,300.00 | 37,300.00 | -0.80% | 4,532,532 |
| Sep 26, 2025 | 37,000.00 | 38,500.00 | 36,700.00 | 37,600.00 | 37,600.00 | 1.90% | 9,707,379 |
| Sep 25, 2025 | 37,500.00 | 38,150.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.54% | 8,430,712 |
| Sep 24, 2025 | 36,400.00 | 37,200.00 | 35,950.00 | 37,100.00 | 37,100.00 | 1.37% | 6,282,222 |
| Sep 23, 2025 | 36,900.00 | 37,000.00 | 36,150.00 | 36,600.00 | 36,600.00 | -0.81% | 4,054,509 |
| Sep 22, 2025 | 36,500.00 | 37,200.00 | 35,900.00 | 36,900.00 | 36,900.00 | 2.22% | 6,874,787 |
| Sep 19, 2025 | 37,250.00 | 37,400.00 | 36,100.00 | 36,100.00 | 36,100.00 | -1.63% | 5,907,853 |
| Sep 18, 2025 | 36,700.00 | 37,500.00 | 36,550.00 | 36,700.00 | 36,700.00 | 0.27% | 7,225,441 |
| Sep 17, 2025 | 38,000.00 | 38,250.00 | 36,600.00 | 36,600.00 | 36,600.00 | -3.68% | 9,420,256 |
| Sep 16, 2025 | 39,450.00 | 39,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | -3.06% | 8,838,741 |
| Sep 15, 2025 | 39,100.00 | 40,300.00 | 38,900.00 | 39,200.00 | 39,200.00 | 0.90% | 6,424,121 |
| Sep 12, 2025 | 38,500.00 | 39,950.00 | 38,400.00 | 38,850.00 | 38,850.00 | 1.44% | 7,587,875 |
| Sep 11, 2025 | 37,500.00 | 38,850.00 | 36,000.00 | 38,300.00 | 38,300.00 | 1.32% | 12,017,250 |
| Sep 10, 2025 | 39,000.00 | 39,000.00 | 37,600.00 | 37,800.00 | 37,800.00 | -1.43% | 7,767,213 |
| Sep 9, 2025 | 39,100.00 | 39,250.00 | 37,700.00 | 38,350.00 | 38,350.00 | -1.67% | 13,282,320 |
| Sep 8, 2025 | 41,700.00 | 41,800.00 | 39,000.00 | 39,000.00 | 39,000.00 | -5.22% | 15,688,290 |
| Sep 5, 2025 | 40,800.00 | 43,100.00 | 40,400.00 | 41,150.00 | 41,150.00 | 2.11% | 22,961,230 |
| Sep 4, 2025 | 40,000.00 | 41,250.00 | 39,650.00 | 40,300.00 | 40,300.00 | 1.77% | 8,060,799 |
| Sep 3, 2025 | 39,600.00 | 41,850.00 | 39,550.00 | 39,600.00 | 39,600.00 | -0.13% | 12,058,050 |
| Aug 29, 2025 | 41,000.00 | 41,000.00 | 39,600.00 | 39,650.00 | 39,650.00 | -1.61% | 8,739,263 |
| Aug 28, 2025 | 39,400.00 | 40,550.00 | 38,800.00 | 40,300.00 | 40,300.00 | 2.54% | 10,929,890 |
| Aug 27, 2025 | 40,400.00 | 40,400.00 | 39,300.00 | 39,300.00 | 39,300.00 | -1.63% | 10,379,190 |
| Aug 26, 2025 | 38,100.00 | 40,000.00 | 37,500.00 | 39,950.00 | 39,950.00 | 3.36% | 10,869,600 |
| Aug 25, 2025 | 42,300.00 | 42,300.00 | 38,050.00 | 38,650.00 | 38,650.00 | -5.27% | 12,201,780 |
| Aug 22, 2025 | 39,000.00 | 41,850.00 | 38,500.00 | 40,800.00 | 40,800.00 | 2.64% | 22,212,010 |
| Aug 21, 2025 | 41,850.00 | 42,000.00 | 39,700.00 | 39,750.00 | 39,750.00 | -0.87% | 13,482,830 |
| Aug 20, 2025 | 40,050.00 | 40,100.00 | 37,500.00 | 40,100.00 | 40,100.00 | 6.93% | 33,179,040 |
| Aug 19, 2025 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 6.99% | 8,303,352 |
| Aug 18, 2025 | 32,800.00 | 35,050.00 | 32,650.00 | 35,050.00 | 35,050.00 | 6.86% | 11,221,440 |
| Aug 15, 2025 | 33,800.00 | 33,950.00 | 32,000.00 | 32,800.00 | 32,800.00 | -2.24% | 8,252,269 |
| Aug 14, 2025 | 33,800.00 | 34,100.00 | 33,200.00 | 33,550.00 | 33,550.00 | -0.74% | 5,713,323 |
| Aug 13, 2025 | 33,700.00 | 34,850.00 | 33,550.00 | 33,800.00 | 33,800.00 | 0.75% | 8,070,231 |
| Aug 12, 2025 | 33,500.00 | 33,750.00 | 32,950.00 | 33,550.00 | 33,550.00 | 0.30% | 6,432,632 |
| Aug 11, 2025 | 33,250.00 | 34,200.00 | 32,950.00 | 33,450.00 | 33,450.00 | 0.60% | 7,481,905 |
| Aug 8, 2025 | 34,100.00 | 34,100.00 | 32,850.00 | 33,250.00 | 33,250.00 | -2.06% | 7,552,240 |
| Aug 7, 2025 | 34,500.00 | 34,500.00 | 33,400.00 | 33,950.00 | 33,950.00 | 2.41% | 8,056,581 |
| Aug 6, 2025 | 33,000.00 | 33,450.00 | 32,400.00 | 33,150.00 | 33,150.00 | 2.16% | 5,837,809 |
| Aug 5, 2025 | 31,950.00 | 33,750.00 | 30,300.00 | 32,450.00 | 32,450.00 | 2.85% | 23,681,940 |
| Aug 4, 2025 | 31,500.00 | 31,850.00 | 30,900.00 | 31,550.00 | 31,550.00 | 0.16% | 6,573,246 |
| Aug 1, 2025 | 32,000.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.47% | 7,620,170 |
| Jul 31, 2025 | 30,500.00 | 31,700.00 | 29,950.00 | 31,650.00 | 31,650.00 | 6.75% | 26,904,490 |
| Jul 30, 2025 | 29,600.00 | 29,950.00 | 28,900.00 | 29,650.00 | 29,650.00 | 2.24% | 8,504,763 |
| Jul 29, 2025 | 30,900.00 | 30,900.00 | 29,000.00 | 29,000.00 | 29,000.00 | -3.17% | 10,638,600 |
| Jul 28, 2025 | 29,500.00 | 30,100.00 | 29,200.00 | 29,950.00 | 29,950.00 | 2.57% | 8,501,507 |
| Jul 25, 2025 | 28,500.00 | 29,250.00 | 28,400.00 | 29,200.00 | 29,200.00 | 2.64% | 9,151,433 |
| Jul 24, 2025 | 28,700.00 | 28,800.00 | 28,200.00 | 28,450.00 | 28,450.00 | - | 3,393,691 |
| Jul 23, 2025 | 28,550.00 | 29,000.00 | 28,400.00 | 28,450.00 | 28,450.00 | - | 4,753,754 |
| Jul 22, 2025 | 28,150.00 | 28,600.00 | 28,100.00 | 28,450.00 | 28,450.00 | 0.35% | 3,359,171 |
| Jul 21, 2025 | 28,700.00 | 28,750.00 | 28,150.00 | 28,350.00 | 28,350.00 | -0.35% | 3,383,414 |
| Jul 18, 2025 | 28,600.00 | 28,700.00 | 28,250.00 | 28,450.00 | 28,450.00 | 0.18% | 5,934,565 |
| Jul 17, 2025 | 28,300.00 | 28,800.00 | 28,150.00 | 28,400.00 | 28,400.00 | 0.71% | 6,294,323 |