Tuesday, November 5, 2024 4:06:40 AM - Markets closed
VN-INDEX 1,244.71 -10.18/-0.81%
HNX-INDEX 224.45 -0.96/-0.43%
UPCOM-INDEX 91.61 -0.35/-0.38%
Kinhbac City Development Holding Corporation (KBC : HOSE)
Financials : Real Estate Holding & Development
27.05 +0.70/+2.66%
3:05:01 PM
Closing price on 10/26/2022
17.30 -1.30/-6.99%
Open 18.30
High 19.00
Low 17.30
Volume 10,491,786
Split-adjusted Price 17.30

Create Alert at: 26 28 29 ...
KBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/26/2022 -1.30 / -6.99% 18.30 19.00 17.30 17.30 17.67 17.30 10,491,786
10/25/2022 -1.35 / -6.77% 18.70 19.95 18.60 18.60 18.83 18.60 13,162,500
10/24/2022 -1.50 / -6.99% 21.35 21.50 19.95 19.95 20.19 19.95 6,000,200
10/21/2022 -1.60 / -6.94% 23.30 23.30 21.45 21.45 21.81 21.45 14,551,800
10/20/2022 0.00 / 0.00% 22.80 23.70 22.70 23.05 23.29 23.05 6,462,900
10/19/2022 -0.25 / -1.07% 23.50 23.50 22.70 23.05 22.99 23.05 9,362,500
10/18/2022 +0.70 / +3.10% 23.00 23.75 22.90 23.30 23.44 23.30 8,837,668
10/17/2022 -0.05 / -0.22% 22.60 22.65 21.95 22.60 22.27 22.60 2,306,200
10/14/2022 -0.15 / -0.66% 23.20 23.50 21.95 22.65 22.72 22.65 7,963,933
10/13/2022 -0.45 / -1.94% 23.20 23.30 22.35 22.80 22.86 22.80 8,113,200
10/12/2022 +1.50 / +6.90% 20.30 23.25 20.25 23.25 21.83 23.25 16,149,300
10/11/2022 -1.60 / -6.85% 23.20 23.20 21.75 21.75 22.02 21.75 5,636,300
10/10/2022 -0.05 / -0.21% 22.40 23.60 22.00 23.35 22.98 23.35 7,414,200
10/7/2022 -1.75 / -6.96% 24.10 24.50 23.40 23.40 23.52 23.40 8,980,700
10/6/2022 -1.85 / -6.85% 27.00 27.00 25.15 25.15 25.87 25.15 3,884,800
10/5/2022 +1.00 / +3.85% 26.55 27.20 26.50 27.00 26.82 27.00 2,955,600
10/4/2022 -1.00 / -3.70% 27.40 27.50 25.40 26.00 26.37 26.00 6,193,600
10/3/2022 -2.00 / -6.90% 28.75 28.75 27.00 27.00 27.71 27.00 4,753,300
9/30/2022 +1.45 / +5.26% 27.30 29.00 25.65 29.00 27.37 29.00 10,119,600
9/29/2022 -0.45 / -1.61% 28.50 28.70 27.35 27.55 27.92 27.55 3,326,200
9/28/2022 +0.50 / +1.82% 27.10 28.20 27.10 28.00 27.71 28.00 5,518,300
9/27/2022 -0.35 / -1.26% 28.60 28.60 27.50 27.50 27.92 27.50 4,613,900
9/26/2022 -1.75 / -5.91% 29.00 29.00 27.55 27.85 28.07 27.85 5,851,700
9/23/2022 -0.10 / -0.34% 29.65 30.20 29.35 29.60 29.71 29.60 4,691,800
9/22/2022 +0.60 / +2.06% 28.90 29.75 28.80 29.70 29.24 29.70 5,966,700
9/21/2022 +0.10 / +0.34% 28.90 29.50 28.60 29.10 29.10 29.10 4,937,000
9/20/2022 +1.10 / +3.94% 28.40 29.00 27.60 29.00 28.32 29.00 3,525,500
9/19/2022 -2.10 / -7.00% 29.55 29.95 27.90 27.90 28.64 27.90 7,396,100
9/16/2022 -0.70 / -2.28% 30.70 30.75 29.70 30.00 30.06 30.00 6,308,400
9/15/2022 +0.40 / +1.32% 30.50 31.20 30.45 30.70 30.78 30.70 4,867,600
KBC News
14/10 KBC: Report on change of ownership of major shareholders
10/10 KBC: Report Insider Transaction -Dang Thanh Tam
10/10 KBC: Report affiliated person trade - DTT
04/10 KBC: Change in the 21st Business Registration Certificate
01/10 KBC: Guarantee loan for subsidiary
Related Companies
Volume Price Change
AAV  589,100 6.30 3.28%
AGG  311,500 15.55 0.00%
API  224,100 7.60 0.00%
ASM  677,200 8.75 -1.02%
BCR  1,179,400 5.40 -3.57%
BII  0 0.70 0.00%
BVL  2,500 10.00 0.00%
C21  0 17.50 0.00%
CCI  0 20.50 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,244.71 -10.18/-0.81%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.