KinhBac City Development Holding Corporation (KBC.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 29,650.00 | 30,100.00 | 29,300.00 | 29,350.00 | 29,350.00 | 3,520,000 |
| 20 Jun 2024 | 30,050.00 | 30,250.00 | 29,550.00 | 29,800.00 | 29,800.00 | 3,516,500 |
| 19 Jun 2024 | 30,400.00 | 30,400.00 | 29,800.00 | 29,900.00 | 29,900.00 | 7,062,700 |
| 18 Jun 2024 | 30,350.00 | 30,800.00 | 30,350.00 | 30,400.00 | 30,400.00 | 2,736,800 |
| 17 Jun 2024 | 30,500.00 | 30,500.00 | 30,200.00 | 30,200.00 | 30,200.00 | 4,315,400 |
| 14 Jun 2024 | 31,400.00 | 31,700.00 | 30,300.00 | 30,300.00 | 30,300.00 | 7,259,100 |
| 13 Jun 2024 | 31,750.00 | 31,750.00 | 31,250.00 | 31,350.00 | 31,350.00 | 5,605,200 |
| 12 Jun 2024 | 31,450.00 | 31,600.00 | 30,950.00 | 31,600.00 | 31,600.00 | 7,320,100 |
| 11 Jun 2024 | 31,850.00 | 31,900.00 | 31,200.00 | 31,400.00 | 31,400.00 | 5,831,100 |
| 10 Jun 2024 | 31,750.00 | 32,200.00 | 31,600.00 | 31,700.00 | 31,700.00 | 4,843,300 |
| 07 Jun 2024 | 31,700.00 | 31,800.00 | 31,350.00 | 31,600.00 | 31,600.00 | 2,992,600 |
| 06 Jun 2024 | 31,900.00 | 31,900.00 | 31,200.00 | 31,600.00 | 31,600.00 | 4,463,300 |
| 05 Jun 2024 | 31,900.00 | 32,500.00 | 31,600.00 | 31,600.00 | 31,600.00 | 7,645,800 |
| 04 Jun 2024 | 32,500.00 | 32,500.00 | 31,850.00 | 31,900.00 | 31,900.00 | 4,697,800 |
| 03 Jun 2024 | 31,750.00 | 32,300.00 | 31,550.00 | 32,300.00 | 32,300.00 | 7,858,600 |
| 31 May 2024 | 31,550.00 | 31,600.00 | 31,150.00 | 31,400.00 | 31,400.00 | 3,658,400 |
| 30 May 2024 | 31,350.00 | 31,650.00 | 30,700.00 | 31,500.00 | 31,500.00 | 7,599,000 |
| 29 May 2024 | 32,200.00 | 32,200.00 | 31,500.00 | 31,850.00 | 31,850.00 | 6,167,400 |
| 28 May 2024 | 31,450.00 | 32,150.00 | 31,250.00 | 32,100.00 | 32,100.00 | 9,224,000 |
| 27 May 2024 | 31,000.00 | 31,250.00 | 30,800.00 | 31,200.00 | 31,200.00 | 3,775,500 |
| 24 May 2024 | 31,300.00 | 32,150.00 | 30,450.00 | 30,850.00 | 30,850.00 | 10,981,700 |
| 23 May 2024 | 30,950.00 | 31,600.00 | 30,800.00 | 31,600.00 | 31,600.00 | 6,413,300 |
| 22 May 2024 | 31,700.00 | 31,700.00 | 30,900.00 | 31,000.00 | 31,000.00 | 6,258,500 |
| 21 May 2024 | 31,200.00 | 31,850.00 | 30,800.00 | 31,400.00 | 31,400.00 | 13,517,200 |
| 20 May 2024 | 31,050.00 | 31,450.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5,798,000 |
| 17 May 2024 | 30,450.00 | 30,950.00 | 30,400.00 | 30,800.00 | 30,800.00 | 5,514,000 |
| 16 May 2024 | 30,600.00 | 30,750.00 | 30,350.00 | 30,500.00 | 30,500.00 | 6,031,000 |
| 15 May 2024 | 30,400.00 | 30,500.00 | 30,100.00 | 30,250.00 | 30,250.00 | 4,495,000 |
| 14 May 2024 | 29,950.00 | 30,800.00 | 29,950.00 | 30,150.00 | 30,150.00 | 6,263,400 |
| 13 May 2024 | 29,900.00 | 30,250.00 | 29,650.00 | 30,000.00 | 30,000.00 | 4,148,300 |
| 10 May 2024 | 30,000.00 | 30,200.00 | 29,550.00 | 29,900.00 | 29,900.00 | 3,766,500 |
| 09 May 2024 | 30,050.00 | 30,400.00 | 29,900.00 | 30,000.00 | 30,000.00 | 3,926,300 |
| 08 May 2024 | 30,000.00 | 30,200.00 | 29,600.00 | 30,050.00 | 30,050.00 | 4,423,300 |
| 07 May 2024 | 30,300.00 | 30,600.00 | 30,100.00 | 30,200.00 | 30,200.00 | 3,887,000 |
| 06 May 2024 | 29,950.00 | 30,300.00 | 29,600.00 | 30,250.00 | 30,250.00 | 4,185,300 |
| 03 May 2024 | 29,250.00 | 29,900.00 | 29,050.00 | 29,500.00 | 29,500.00 | 5,085,300 |
| 02 May 2024 | 28,650.00 | 29,200.00 | 28,300.00 | 29,000.00 | 29,000.00 | 4,818,100 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 29,050.00 | 29,450.00 | 28,900.00 | 29,000.00 | 29,000.00 | 4,112,400 |
| 25 Apr 2024 | 29,450.00 | 29,500.00 | 28,950.00 | 29,500.00 | 29,500.00 | 3,046,800 |
| 24 Apr 2024 | 28,600.00 | 29,850.00 | 28,600.00 | 29,500.00 | 29,500.00 | 5,032,200 |
| 23 Apr 2024 | 29,200.00 | 29,300.00 | 28,100.00 | 28,250.00 | 28,250.00 | 3,959,100 |
| 22 Apr 2024 | 28,500.00 | 29,350.00 | 28,200.00 | 29,150.00 | 29,150.00 | 4,448,500 |
| 19 Apr 2024 | 28,800.00 | 29,500.00 | 27,950.00 | 28,000.00 | 28,000.00 | 8,947,600 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 30,950.00 | 30,950.00 | 29,500.00 | 29,500.00 | 29,500.00 | 5,425,300 |
| 16 Apr 2024 | 31,000.00 | 31,000.00 | 29,600.00 | 30,600.00 | 30,600.00 | 10,986,100 |
| 15 Apr 2024 | 33,200.00 | 33,450.00 | 31,100.00 | 31,100.00 | 31,100.00 | 14,769,400 |
| 12 Apr 2024 | 33,300.00 | 33,450.00 | 33,100.00 | 33,400.00 | 33,400.00 | 4,526,700 |
| 11 Apr 2024 | 32,550.00 | 33,400.00 | 32,550.00 | 33,200.00 | 33,200.00 | 6,423,400 |
| 10 Apr 2024 | 33,800.00 | 33,800.00 | 33,000.00 | 33,000.00 | 33,000.00 | 4,327,700 |
| 09 Apr 2024 | 33,000.00 | 33,700.00 | 32,800.00 | 33,700.00 | 33,700.00 | 9,940,600 |
| 08 Apr 2024 | 33,000.00 | 33,450.00 | 32,650.00 | 33,000.00 | 33,000.00 | 6,595,700 |
| 05 Apr 2024 | 33,100.00 | 33,650.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10,025,000 |
| 04 Apr 2024 | 34,350.00 | 34,450.00 | 33,500.00 | 33,700.00 | 33,700.00 | 11,676,000 |
| 03 Apr 2024 | 35,300.00 | 35,350.00 | 34,200.00 | 34,350.00 | 34,350.00 | 12,411,300 |
| 02 Apr 2024 | 34,200.00 | 35,500.00 | 33,950.00 | 35,500.00 | 35,500.00 | 10,006,600 |
| 01 Apr 2024 | 34,850.00 | 34,850.00 | 34,100.00 | 34,400.00 | 34,400.00 | 13,562,300 |
| 29 Mar 2024 | 35,550.00 | 35,750.00 | 34,750.00 | 34,950.00 | 34,950.00 | 10,158,600 |
| 28 Mar 2024 | 35,650.00 | 35,950.00 | 35,150.00 | 35,550.00 | 35,550.00 | 9,289,700 |
| 27 Mar 2024 | 36,300.00 | 36,300.00 | 35,350.00 | 35,550.00 | 35,550.00 | 8,702,600 |
| 26 Mar 2024 | 34,850.00 | 36,250.00 | 34,500.00 | 36,100.00 | 36,100.00 | 13,766,600 |
| 25 Mar 2024 | 35,700.00 | 35,850.00 | 34,500.00 | 35,000.00 | 35,000.00 | 19,102,300 |
| 22 Mar 2024 | 34,850.00 | 35,900.00 | 34,200.00 | 35,700.00 | 35,700.00 | 21,473,100 |
| 21 Mar 2024 | 33,500.00 | 34,800.00 | 33,050.00 | 34,500.00 | 34,500.00 | 28,693,900 |
| 20 Mar 2024 | 32,450.00 | 32,900.00 | 32,050.00 | 32,900.00 | 32,900.00 | 7,129,800 |
| 19 Mar 2024 | 32,400.00 | 32,600.00 | 31,950.00 | 32,400.00 | 32,400.00 | 11,609,300 |
| 18 Mar 2024 | 33,950.00 | 34,050.00 | 31,400.00 | 32,100.00 | 32,100.00 | 19,172,600 |
| 15 Mar 2024 | 34,200.00 | 34,200.00 | 33,050.00 | 33,600.00 | 33,600.00 | 12,529,900 |
| 14 Mar 2024 | 33,200.00 | 35,000.00 | 33,200.00 | 33,950.00 | 33,950.00 | 24,506,000 |
| 13 Mar 2024 | 32,500.00 | 32,950.00 | 32,200.00 | 32,900.00 | 32,900.00 | 12,353,400 |
| 12 Mar 2024 | 32,000.00 | 32,900.00 | 31,550.00 | 32,000.00 | 32,000.00 | 10,765,500 |
| 11 Mar 2024 | 33,100.00 | 33,500.00 | 31,850.00 | 32,100.00 | 32,100.00 | 13,355,300 |
| 08 Mar 2024 | 33,400.00 | 34,350.00 | 32,800.00 | 33,100.00 | 33,100.00 | 19,710,500 |
| 07 Mar 2024 | 32,700.00 | 33,400.00 | 32,450.00 | 32,950.00 | 32,950.00 | 15,642,500 |
| 06 Mar 2024 | 33,300.00 | 33,500.00 | 32,550.00 | 32,750.00 | 32,750.00 | 10,553,400 |
| 05 Mar 2024 | 33,400.00 | 33,700.00 | 33,150.00 | 33,300.00 | 33,300.00 | 7,776,000 |
| 04 Mar 2024 | 31,500.00 | 33,350.00 | 31,400.00 | 33,350.00 | 33,350.00 | 35,641,400 |
| 01 Mar 2024 | 31,200.00 | 31,250.00 | 30,850.00 | 31,200.00 | 31,200.00 | 5,968,600 |
| 29 Feb 2024 | 31,200.00 | 31,350.00 | 30,800.00 | 31,000.00 | 31,000.00 | 7,926,000 |
| 28 Feb 2024 | 31,150.00 | 31,450.00 | 31,000.00 | 31,200.00 | 31,200.00 | 5,521,400 |
| 27 Feb 2024 | 30,650.00 | 31,250.00 | 30,650.00 | 31,050.00 | 31,050.00 | 5,279,200 |
| 26 Feb 2024 | 30,500.00 | 30,750.00 | 30,400.00 | 30,600.00 | 30,600.00 | 5,611,900 |
| 23 Feb 2024 | 31,750.00 | 31,800.00 | 30,600.00 | 30,600.00 | 30,600.00 | 11,070,700 |
| 22 Feb 2024 | 31,850.00 | 32,050.00 | 31,750.00 | 31,750.00 | 31,750.00 | 5,841,800 |
| 21 Feb 2024 | 31,850.00 | 32,400.00 | 31,600.00 | 31,750.00 | 31,750.00 | 6,949,400 |
| 20 Feb 2024 | 32,100.00 | 32,100.00 | 31,550.00 | 31,950.00 | 31,950.00 | 5,409,400 |
| 19 Feb 2024 | 31,450.00 | 32,300.00 | 31,250.00 | 31,950.00 | 31,950.00 | 10,857,700 |
| 16 Feb 2024 | 31,050.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | 7,946,400 |
| 15 Feb 2024 | 31,500.00 | 31,500.00 | 30,900.00 | 31,050.00 | 31,050.00 | 5,965,400 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 31,200.00 | 31,300.00 | 31,000.00 | 31,200.00 | 31,200.00 | 3,915,800 |
| 06 Feb 2024 | 31,100.00 | 31,200.00 | 31,000.00 | 31,150.00 | 31,150.00 | 3,792,300 |
| 05 Feb 2024 | 31,000.00 | 31,250.00 | 30,850.00 | 31,050.00 | 31,050.00 | 4,653,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.