Wednesday, November 27, 2024 10:53:48 AM - Markets open
VN-INDEX 1,242.22 +0.09/+0.01%
HNX-INDEX 223.21 -0.49/-0.22%
UPCOM-INDEX 91.72 -0.34/-0.37%
Kinhbac City Development Holding Corporation (KBC : HOSE)
Financials : Real Estate Holding & Development
27.70 -0.15/-0.54%
10:45:00 AM
Closing price on 12/25/2020
22.05 +1.40/+6.78%
Open 21.85
High 22.05
Low 21.50
Volume 8,868,760
Split-adjusted Price 16.54

Create Alert at: 26 28 29 ...
KBC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/25/2020 +1.40 / +6.78% 21.85 22.05 21.50 22.05 21.95 16.54 8,868,760
12/24/2020 +1.35 / +6.99% 20.35 20.65 19.20 20.65 20.10 15.49 15,412,880
12/23/2020 -1.00 / -4.93% 21.45 21.45 19.10 19.30 20.80 14.48 13,409,570
12/22/2020 +1.30 / +6.84% 19.00 20.30 18.70 20.30 19.50 15.23 10,194,230
12/21/2020 +1.20 / +6.74% 17.90 19.00 17.70 19.00 18.63 14.25 10,021,310
12/18/2020 +0.15 / +0.85% 18.00 18.00 17.55 17.80 17.79 13.35 5,730,620
12/17/2020 +1.15 / +6.97% 17.20 17.65 16.80 17.65 17.49 13.24 7,312,560
12/16/2020 +0.05 / +0.30% 16.50 16.60 16.30 16.50 16.47 12.38 2,402,530
12/15/2020 +0.40 / +2.49% 16.00 16.65 15.95 16.45 16.38 12.34 5,565,370
12/14/2020 +0.20 / +1.26% 15.85 16.10 15.85 16.05 15.97 12.04 3,425,130
12/11/2020 +0.10 / +0.63% 15.80 15.85 15.50 15.85 15.65 11.89 3,805,330
12/10/2020 -0.45 / -2.78% 16.25 16.40 15.60 15.75 16.02 11.81 3,356,410
12/9/2020 +0.15 / +0.93% 16.05 16.50 16.05 16.20 16.30 12.15 4,094,520
12/8/2020 -0.10 / -0.62% 16.10 16.20 15.90 16.05 16.05 12.04 3,623,960
12/7/2020 -0.05 / -0.31% 16.10 16.25 16.00 16.15 16.10 12.11 2,131,490
12/4/2020 -0.05 / -0.31% 16.30 16.50 16.10 16.20 16.28 12.15 2,649,350
12/3/2020 +0.60 / +3.83% 15.65 16.50 15.50 16.25 15.98 12.19 5,999,660
12/2/2020 -0.15 / -0.95% 15.80 15.90 15.55 15.65 15.76 11.74 2,882,060
12/1/2020 -0.05 / -0.32% 15.30 15.85 15.30 15.80 15.48 11.85 5,448,860
11/30/2020 +0.20 / +1.28% 15.65 15.85 15.65 15.85 15.74 11.89 2,432,140
11/27/2020 -0.05 / -0.32% 15.60 15.75 15.40 15.65 15.60 11.74 1,877,000
11/26/2020 +0.50 / +3.29% 15.10 15.80 15.10 15.70 15.48 11.78 3,629,450
11/25/2020 +0.30 / +2.01% 14.90 15.30 14.90 15.20 15.13 11.40 2,488,120
11/24/2020 -0.40 / -2.61% 15.30 15.40 14.85 14.90 15.10 11.18 2,948,620
11/23/2020 -0.20 / -1.29% 15.45 15.45 15.15 15.30 15.26 11.48 1,569,620
11/20/2020 +0.55 / +3.68% 15.00 15.50 14.95 15.50 15.13 11.63 2,535,040
11/19/2020 +0.20 / +1.36% 14.80 15.20 14.80 14.95 15.02 11.21 2,753,090
11/18/2020 +0.35 / +2.43% 14.50 14.85 14.45 14.75 14.67 11.06 2,502,040
11/17/2020 +0.25 / +1.77% 14.20 14.45 14.20 14.40 14.33 10.80 899,960
11/16/2020 -0.20 / -1.39% 14.35 14.50 14.10 14.15 14.29 10.61 910,430
KBC News
20/11 KBC: Notification Insider Transaction - Dang Thanh Tam
20/11 KBC: Notification Affiliated person trade
19/11 KBC: Establishing new representative office
18/11 KBC: BOD resolution dated November 15, 2024
14/10 KBC: Report on change of ownership of major shareholders
Related Companies
Volume Price Change
AAV  183,800 6.70 -1.47%
AGG  31,700 15.05 0.33%
API  57,300 7.20 0.00%
ASM  124,900 8.63 -0.35%
BCR  351,800 5.10 -1.92%
BII  0 0.70 0.00%
BVL  3,000 10.00 -3.85%
C21  0 17.70 0.00%
CCI  1,200 23.00 0.00%
Market Update
Last updated at 10:45:00 AM
VN-INDEX 1,242.22 +0.09/+0.01%
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.