Tổng Công ty Phát triển Đô thị Kinh Bắc - CTCP (kbc)

27.85
-0.20
(-0.71%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-06-30) 		-2.60 -8.52% 31,148,100 -3,596,676 0
26.80
30.50
28.05
2 tháng
(2026-06-01) 		-2.50 -8.22% 70,371,300 -8,096,618 0
26.80
31.05
28.05
3 tháng
(2026-05-04) 		-6.55 -19.01% 137,155,900 -18,172,524 0
26.80
34.90
28.05
6 tháng
(2026-02-02) 		-7.55 -21.30% 376,612,600 -35,045,555 -549.0
26.80
37.90
28.05
12 tháng
(2025-08-04) 		-3.65 -11.57% 1,220,543,100 -65,119,321 -1,690.1
26.80
41.15
28.05
24 tháng
(2024-08-09) 		2.70 10.71% 2,607,095,100 -92,059,213 -2,766.2
20.60
41.15
28.05
36 tháng
(2023-08-15) 		-4.70 -14.42% 4,461,901,000 -93,900,386 -2,802.4
20.60
41.15
28.05
60 tháng
(2021-08-25) 		0.75 2.76% 8,196,959,000 -73,531,276 -2,017.7
13.95
46.58
28.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2026
27.85
 134,800 28 28.05 27.50 10,900 27,900 0
30/07/2026
28.05
 1,553,200 27.85 28.35 27.70 101,100 388,400 0
29/07/2026
27.90
 1,064,000 27.60 27.95 27.40 36,600 284,400 0
28/07/2026
27.80
 1,211,800 27.10 27.80 27.10 187,600 191,700 0
27/07/2026
27.70
 1,197,400 27.80 27.95 27.50 500,400 219,233 0
24/07/2026
27.85
 804,000 27.45 28 27.15 232,200 41,633 0
23/07/2026
27.75
 1,900,800 26.20 28 26.20 360,800 478,500 0
22/07/2026
26.80
 2,358,700 26.60 26.95 26.40 249,900 560,100 0
21/07/2026
26.90
 1,394,700 26.55 27.05 26.55 208,900 454,833 0
20/07/2026
27
 2,038,800 27.70 27.95 26.75 7,000 99,350 0
17/07/2026
28.05
 923,000 28.35 28.35 27.75 2,100 305,766 0
16/07/2026
28.40
 1,442,500 28.05 28.65 27.90 137,200 544,460 0
15/07/2026
28.60
 899,900 28.60 28.60 28 4,102 281,200 0
14/07/2026
28.50
 997,000 27.70 28.60 27.70 109,200 224,633 0
13/07/2026
28.25
 1,668,800 28.60 28.60 27.70 80,428 140,800 0
10/07/2026
28.60
 815,200 28.50 28.70 28.45 13,800 20,633 0
09/07/2026
28.65
 785,600 28.55 28.80 28.50 5,400 109,100 0
08/07/2026
28.85
 1,029,700 28.60 28.85 28.50 46,500 72,800 0
07/07/2026
28.80
 1,029,500 28.60 28.80 28.30 141,100 53,800 0
06/07/2026
28.60
 1,935,300 29.10 29.20 28.25 46,000 260,100 0
03/07/2026
29.25
 1,748,300 29.35 29.50 29 200 383,400 0
02/07/2026
29.35
 1,912,300 29.80 29.95 29.25 3,600 343,600 0
01/07/2026
29.80
 1,516,700 30.45 30.45 29.80 8,735 271,200 0
30/06/2026
30.50
 2,474,100 30 30.50 29.55 1,400 638,600 0
29/06/2026
29.95
 1,266,600 29.50 30.15 29.30 174,300 164,500 0
26/06/2026
29.40
 1,166,100 29.50 29.90 29.25 174,900 273,800 0
25/06/2026
29.30
 985,000 29.25 29.45 28.95 15,900 39,600 0
24/06/2026
29.25
 2,280,800 29.10 29.30 28.65 300,700 1,350,200 0
23/06/2026
29.50
 1,596,300 29.50 29.80 29.40 22,800 733,900 0
22/06/2026
29.75
 1,441,200 30.20 30.20 29.35 120,800 318,600 0
19/06/2026
30
 2,571,600 30.45 30.70 29.60 413,600 777,700 0
18/06/2026
30.45
 2,147,800 31.10 31.15 30.45 49,350 972,400 0
17/06/2026
31.05
 1,826,800 31.05 31.20 30.70 456,500 265,606 0
16/06/2026
30.95
 1,056,100 30.55 30.95 30.55 46,600 339,600 0
15/06/2026
30.95
 2,792,000 31 31.15 30.10 463,400 554,002 0
12/06/2026
30.70
 1,362,200 31.20 31.20 30.55 14,000 251,801 0
11/06/2026
31
 4,827,700 28.90 31 28.85 1,132,900 690,200 0
10/06/2026
29.25
 967,500 28.90 29.40 28.70 66,900 41,300 0
09/06/2026
29
 1,662,300 28.90 29 28.20 315,700 66,107 0
08/06/2026
28.50
 2,453,200 29.05 29.20 28.20 124,300 563,700 0
05/06/2026
29.50
 1,129,400 29.90 29.90 29.35 79,200 415,803 0
04/06/2026
30
 1,340,100 29.90 30 29.50 51,700 230,357 0
03/06/2026
30.05
 2,842,700 29.85 30.05 29.15 719,889 479,903 0
02/06/2026
29.85
 1,280,200 30.05 30.40 29.85 2,800 286,202 0
01/06/2026
30.40
 2,227,600 30.80 30.95 29.95 14,900 445,800 0
29/05/2026
30.50
 2,596,400 30.55 30.55 29.85 166,178 121,900 0
28/05/2026
30.60
 2,488,400 30.80 30.90 30.10 439,500 987,800 0
27/05/2026
30.75
 1,139,200 31.45 31.45 30.75 610 114,600 0
26/05/2026
31.30
 1,543,400 31.05 31.60 30.95 104,700 213,900 0
25/05/2026
31.35
 1,333,900 31.45 31.55 30.85 139,500 241,500 0
22/05/2026
31.50
 2,486,300 31.60 31.60 30.45 83,100 663,814 0
21/05/2026
31.60
 3,617,100 31 31.80 30.05 283,400 811,770 0
20/05/2026
30.95
 3,433,800 31.65 31.65 29.70 615,200 416,510 0
19/05/2026
31.65
 2,206,800 32.05 32.15 31.55 136,400 404,499 0
18/05/2026
32.05
 3,129,400 31.65 32.45 31.40 402,900 253,000 0
15/05/2026
32.05
 2,924,600 32.45 32.80 32 80,200 843,800 0
14/05/2026
32.60
 3,034,200 32.60 33.20 32.50 1,169,800 704,200 0
13/05/2026
32.60
 3,562,800 33.25 33.30 32.30 48,000 1,494,002 0
12/05/2026
33.25
 4,205,900 32.80 33.35 32.05 1,112,900 1,127,266 0
11/05/2026
32.50
 7,010,100 33.10 33.45 32.30 982,200 1,202,318 0
08/05/2026
33.60
 2,893,800 34.50 34.60 33.60 91,200 438,100 0
07/05/2026
34.50
 4,770,500 35 35.20 34.20 272,100 1,681,400 0
06/05/2026
34.90
 6,968,300 34.65 35.05 34.35 249,900 1,733,615 0
05/05/2026
34.45
 2,912,300 34.20 34.45 33.85 93,900 1,345,300 0
04/05/2026
34.45
 4,527,400 33.85 35 33.80 128,800 1,877,100 0
29/04/2026
33.90
 2,170,500 34.30 34.30 33.75 433,700 201,900 0
28/04/2026
34
 1,729,800 34.25 34.80 33.90 129,800 218,867 0
24/04/2026
34.20
 1,898,200 34.50 34.50 33.65 455,700 759,824 0
23/04/2026
34.20
 3,247,600 34.20 34.70 33.65 793,700 618,200 0
22/04/2026
34.35
 2,431,800 34.15 34.70 34.10 1,043,700 297,600 0
21/04/2026
34.15
 4,650,500 35 35 34.15 598,100 250,400 0
20/04/2026
35
 4,271,200 35.10 35.95 34.30 446,600 462,266 0
17/04/2026
35.05
 3,447,200 35 35.20 34.70 223,000 689,200 0
16/04/2026
34.95
 6,602,800 33.40 35.10 33.30 1,320,730 216,067 0
15/04/2026
33.30
 2,322,700 33.95 33.95 33.20 166,600 261,400 0
14/04/2026
33.80
 4,129,200 34 34.25 32.85 144,300 1,004,865 0
13/04/2026
34
 3,795,200 33.90 34.55 33.70 75,200 48,575 0
10/04/2026
33.95
 2,525,700 34 34.15 33.80 83,500 18,299 0
09/04/2026
33.90
 4,697,500 33.60 34.25 33.40 307,800 143,559 0
08/04/2026
33.45
 4,279,600 32.95 33.45 32.05 292,200 309,039 0
07/04/2026
31.75
 1,790,300 31.80 31.85 31.30 300,700 52,300 -14.5
06/04/2026
31.80
 1,874,000 31.75 32.10 31.40 609,500 1,159,000 -17.2
03/04/2026
32
 3,531,200 32.15 32.35 31.25 197,300 1,279,100 -35.3
02/04/2026
32.15
 1,495,000 31.50 32.15 31.50 450,900 1,281,600 -31.1
01/04/2026
32.20
 2,197,200 32.20 32.55 32 1,395,500 392,300 35.6
31/03/2026
31.90
 2,270,100 31.90 32 31.05 255,900 318,200 -2.0
30/03/2026
31.80
 7,130,700 30.10 32.20 29.80 1,004,300 308,600 20.7
27/03/2026
30.70
 6,091,600 28.50 30.70 28.35 1,004,300 308,600 20.7
26/03/2026
28.70
 1,780,000 29.15 29.15 28.25 120,600 220,500 -2.9
25/03/2026
28.90
 4,274,000 27.90 29 27.65 1,700,600 4,581,700 -77.8
24/03/2026
27.65
 6,826,100 27.60 27.80 26.40 1,364,200 3,286,800 -52.5
23/03/2026
27.05
 6,759,500 27.85 29 27.05 1,364,200 3,286,800 -52.5
20/03/2026
29.05
 12,182,900 31.15 31.20 29 987,800 7,405,300 -188.9
19/03/2026
31.15
 2,914,100 30.40 31.40 30.40 223,700 1,496,000 -39.4
18/03/2026
31.40
 3,310,900 31.25 31.45 30.20 227,900 925,100 -21.9
17/03/2026
31.15
 2,022,500 31.20 31.90 31.15 198,500 1,641,800 -45.3
16/03/2026
31.15
 2,755,000 32 32 31 288,000 108,600 5.7
13/03/2026
31.95
 2,303,700 31.50 32.40 31.40 288,000 108,600 5.7
12/03/2026
32
 2,318,000 31.80 32.25 31.40 286,800 78,500 6.6
11/03/2026
31.80
 2,804,500 30.20 31.90 29.80 281,700 91,100 5.8
10/03/2026
30.10
 5,369,700 29.80 30.60 29.50 11,600 46,400 -1.0

Chính sách bảo mật | Điều khoản sử dụng |