HOSE · KBC · stock
Kinh Bac City Development Holding Corporation (KBC) stock price history
Every HOSE trading session of Kinh Bac City Development Holding Corporation from Feb 18, 2008 to Sep 28, 2026: 4,181 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KBC adjusted close, 2008 to 2026
- ₫84,710
- All time high, 2008
- ₫38,200
- 52 week high, ₫25,150 low
- 4,181
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
KBC key facts
- Kinh Bac City Development Holding Corporation (KBC) closed at ₫25,800 on Sep 28, 2026 on HOSE.
- KBC's all time high close is ₫84,710, set on Feb 18, 2008; its all time low close is ₫3,370 on Dec 18, 2012.
- KBC's 52 week range is ₫25,150 to ₫38,200.
- KBC returned -31.4% over the year to Sep 28, 2026 and -22.1% over five years.
- Over ten years KBC returned +92%, +6.8% a year compounded.
- KBC's deepest drawdown was -96.0% from Feb 18, 2008 to Dec 18, 2012.
- DataCedar holds 4,181 daily sessions of KBC history from Feb 18, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
KBC price chart, 2008 to 2026
KBC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.8% |
| 3 months | -12.2% |
| 6 months | -16.0% |
| Year to date | -27.0% |
| 1 year | -31.4% |
| 3 years | -20.7% |
| 5 years | -22.1% |
| 10 years | +92.4% |
| Since Feb 18, 2008 | -69.5% |
| Compound annual growth, 18.6 years | -6.2% |
KBC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫84,710 on Feb 18, 2008
- All time low close
- ₫3,370 on Dec 18, 2012
- 52 week high
- ₫38,200 on Feb 4, 2026
- 52 week low
- ₫25,150 on Sep 28, 2026
- Deepest drawdown
- -96.0% from Feb 18, 2008 to Dec 18, 2012, not yet recovered
- Best single session
- +27.0% on Dec 18, 2009
- Worst single session
- -60.5% on Jun 8, 2009
- Volatility, 1 year annualised
- 34.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +149%
- Worst calendar year
- 2011, -70%
KBC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Feb 18, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫36,000 | ₫38,200 | ₫25,150 | ₫25,800 | -27.0% | 561.8M | 180 |
| 2025 | ₫27,250 | ₫43,100 | ₫20,050 | ₫35,350 | +30.0% | 1.7B | 249 |
| 2024 | ₫32,000 | ₫36,300 | ₫24,200 | ₫27,200 | -14.3% | 1.4B | 250 |
| 2023 | ₫24,350 | ₫36,600 | ₫20,500 | ₫31,750 | +31.2% | 1.9B | 249 |
| 2022 | ₫45,450 | ₫47,170 | ₫13,250 | ₫24,200 | -46.9% | 1.7B | 249 |
| 2021 | ₫19,500 | ₫46,880 | ₫18,980 | ₫45,600 | +149.2% | 2.3B | 250 |
| 2020 | ₫11,470 | ₫18,750 | ₫7,500 | ₫18,300 | +57.9% | 724.6M | 252 |
| 2019 | ₫9,230 | ₫11,900 | ₫9,060 | ₫11,590 | +25.6% | 548.9M | 250 |
| 2018 | ₫9,440 | ₫10,920 | ₫7,580 | ₫9,230 | -1.9% | 699.1M | 248 |
| 2017 | ₫9,690 | ₫12,390 | ₫8,350 | ₫9,410 | -3.2% | 682.9M | 250 |
| 2016 | ₫9,200 | ₫13,620 | ₫7,230 | ₫9,720 | +5.7% | 766.6M | 251 |
| 2015 | ₫11,160 | ₫12,280 | ₫7,860 | ₫9,200 | -17.6% | 455.2M | 248 |
| 2014 | ₫6,880 | ₫12,780 | ₫5,620 | ₫11,160 | +62.2% | 578.6M | 247 |
| 2013 | ₫4,280 | ₫8,280 | ₫4,140 | ₫6,880 | +66.2% | 299.3M | 250 |
| 2012 | ₫7,370 | ₫12,640 | ₫3,370 | ₫4,140 | -41.6% | 148.4M | 250 |
| 2011 | ₫24,430 | ₫27,240 | ₫6,950 | ₫7,090 | -70.3% | 49.4M | 244 |
| 2010 | ₫27,850 | ₫33,460 | ₫18,670 | ₫23,870 | -12.0% | 129.5M | 250 |
| 2009 | ₫19,330 | ₫29,480 | ₫19,330 | ₫27,140 | -44.6% | 16.7M | 12 |
| 2008 | ₫85,740 | ₫86,580 | ₫48,200 | ₫48,950 | n/a | 433.7K | 2 |
KBC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫25,800 | -5.8% |
| August 2026 | ₫27,400 | -1.4% |
| July 2026 | ₫27,800 | -8.9% |
| June 2026 | ₫30,500 | 0.0% |
| May 2026 | ₫30,500 | -10.0% |
| April 2026 | ₫33,900 | +6.3% |
| March 2026 | ₫31,900 | -9.9% |
| February 2026 | ₫35,400 | +1.4% |
| January 2026 | ₫34,900 | -1.3% |
| December 2025 | ₫35,350 | +0.1% |
| November 2025 | ₫35,300 | +0.9% |
| October 2025 | ₫35,000 | -3.0% |
About the KBC data
Daily bars. 4,181 sessions from Feb 18, 2008 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 18, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KBC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- IMP Imexpharm Corporation
- ITC Investment and Trading of Real Estate Joint Stock Company
- ITD ITD Technology Corporation
- JVC Japan Vietnam Medical Investment And Development Joint Stock Company
- KDC KIDO Group Corporation
- KDH Khang Dien House Trading and Investment Joint Stock Company
- KHG Khai Hoan Land Group Joint Stock Company
- KHP Khanh Hoa Power Joint Stock Company
Common questions
KBC share price history
