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

34.10
0.25
(0.74%)
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
(2025-12-29) 		0.20 0.60% 129,124,800 10,060,400 373.9
33.60
38
33.85
2 tháng
(2025-11-28) 		-1.50 -4.25% 179,645,100 8,242,200 311.3
32.35
38
33.85
3 tháng
(2025-10-29) 		-1.25 -3.57% 270,668,700 7,678,700 291.1
32.30
38
33.85
6 tháng
(2025-07-31) 		2.15 6.79% 859,565,000 -37,782,066 -1,384.7
31.50
41.15
33.85
12 tháng
(2025-02-03) 		4.45 15.16% 1,716,096,700 -40,135,896 -1,763.8
20.60
41.15
33.85
24 tháng
(2024-02-07) 		2.60 8.33% 3,063,610,400 -60,272,534 -2,273.9
20.60
41.15
33.85
36 tháng
(2023-02-13) 		11.90 54.34% 4,968,268,700 -51,044,490 -2,035.4
20.60
41.15
33.85
60 tháng
(2021-02-22) 		3.12 10.19% 8,778,780,900 -49,513,671 -1,863.3
13.95
46.58
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
28.50
 2,651,900 28.60 29.35 27.40 410,300 214,000 5.6
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
21/06/2022
28.60
 3,051,500 29.33 29.50 27.30 361,800 118,100 7.0
20/06/2022
29.33
 3,261,400 31.50 31.88 29.33 103,000 290,400 -7.5
17/06/2022
31.50
 3,274,300 32.03 32.03 30.00 659,000 12,100 27.2
16/06/2022
32.03
 2,175,200 32.18 32.63 31.88 322,400 2,700 13.7
15/06/2022
32.18
 4,320,900 32.25 32.55 30.30 566,400 596,100 -1.3
14/06/2022
32.25
 2,742,500 31.76 32.63 30.60 694,200 464,200 9.9
13/06/2022
31.76
 3,531,200 34.13 34.13 31.76 28,000 230,200 -8.6
10/06/2022
34.13
 5,295,300 33.60 34.88 33.60 95,500 2,300 4.2
09/06/2022
33.60
 2,578,100 33.60 34.35 33.34 106,200 430,300 -14.5
08/06/2022
33.60
 3,414,200 32.25 33.68 32.25 1,020,600 320,500 31.4
07/06/2022
32.25
 3,355,600 32.81 33.08 31.13 101,500 2,800 4.2
06/06/2022
32.81
 2,181,400 33.45 33.83 32.78 127,300 516,600 -17.2
03/06/2022
33.45
 1,471,500 33.30 33.60 32.85 141,900 303,600 -7.2
02/06/2022
33.30
 3,101,800 33.38 34.09 33.08 179,700 567,600 -17.2
01/06/2022
33.38
 2,322,100 33.38 33.71 32.78 64,400 387,400 -14.4
31/05/2022
33.38
 2,320,500 33.15 33.71 33.00 671,000 59,400 27.2
30/05/2022
33.15
 1,680,300 33.23 33.68 33.00 113,900 66,500 2.1
27/05/2022
33.23
 2,410,400 32.96 33.83 33.23 160,100 625,900 -20.6
26/05/2022
32.96
 2,278,300 32.85 33.15 32.25 351,200 533,400 -8.0
25/05/2022
32.85
 2,943,900 31.35 32.85 31.13 635,800 72,100 24.7
24/05/2022
31.35
 3,046,300 30.75 31.35 30.04 135,600 14,600 5.1
23/05/2022
30.75
 2,240,500 30.75 31.58 29.63 55,700 95,900 -1.6
20/05/2022
30.75
 2,657,500 30.75 31.73 30.60 172,700 749,400 -23.6
19/05/2022
30.75
 4,469,400 30.00 31.13 28.80 717,900 70,000 26.6
18/05/2022
30.00
 3,096,200 28.88 30.38 28.80 1,004,900 69,800 37.4
17/05/2022
28.88
 3,220,000 27.19 28.88 26.40 368,200 604,000 -9.1
16/05/2022
27.19
 4,731,900 27.23 28.13 26.78 797,100 670,900 4.6
13/05/2022
27.23
 5,204,200 29.25 29.25 27.23 199,000 1,358,900 -43.5
12/05/2022
29.25
 3,078,000 30.90 30.90 28.76 201,000 173,700 0.9
11/05/2022
30.90
 3,054,100 30.11 31.09 29.85 286,600 107,000 7.3
10/05/2022
30.11
 3,431,200 30.00 30.38 29.10 480,500 11,100 18.8
09/05/2022
30.00
 6,033,800 30.83 30.83 28.69 59,700 61,400 -0.1
06/05/2022
30.83
 3,957,000 32.10 32.10 30.79 49,600 1,202,700 -47.4
05/05/2022
32.10
 4,445,700 32.25 32.44 30.68 334,800 435,000 -4.1
04/05/2022
32.25
 3,254,800 32.85 32.85 31.88 25,000 141,300 -5.0
29/04/2022
32.85
 3,791,900 32.25 32.85 32.03 117,200 634,200 -22.4
28/04/2022
32.25
 3,886,900 32.18 32.93 32.03 505,300 313,100 8.4
27/04/2022
32.18
 4,083,500 31.24 32.33 30.90 278,400 1,106,000 -35.0
26/04/2022
31.24
 6,464,900 30.00 31.24 29.25 779,100 1,589,400 -33.8
25/04/2022
30.00
 6,943,400 31.88 32.44 30.00 66,000 81,300 -0.7
22/04/2022
31.88
 5,999,100 31.39 32.78 29.33 900,300 205,600 29.2
21/04/2022
31.39
 7,791,200 33.75 33.75 31.39 816,500 88,900 30.9
20/04/2022
33.75
 4,653,600 34.20 34.84 33.75 646,500 9,100 29.1
19/04/2022
34.20
 4,473,200 35.63 36.71 34.20 1,281,600 5,200 61.5
18/04/2022
35.63
 5,580,600 37.95 38.03 35.33 423,000 845,000 -19.9
15/04/2022
37.95
 3,085,400 38.18 38.63 37.88 118,200 25,900 4.7
14/04/2022
38.18
 2,857,900 38.55 38.93 38.18 257,700 48,700 10.8
13/04/2022
38.55
 4,653,600 36.68 38.55 36.38 582,300 23,700 28.0
12/04/2022
36.68
 5,227,500 36.38 37.95 36.38 200,200 203,700 -0.2
08/04/2022
36.38
 10,353,000 39.08 39.45 36.38 62,300 207,800 -7.4
07/04/2022
39.08
 5,579,000 40.35 40.35 39.08 464,300 618,200 -8.0
06/04/2022
40.35
 4,565,300 40.50 40.73 39.75 7,700 308,200 -16.1
05/04/2022
40.50
 3,973,500 41.25 41.48 40.50 68,800 202,400 -7.2
04/04/2022
41.25
 8,627,600 40.28 41.93 40.20 50,500 28,300 1.2
01/04/2022
40.28
 2,862,600 39.83 40.43 39.83 160,100 6,900 8.2
31/03/2022
39.83
 5,094,400 39.53 40.80 39.60 1,700 104,700 -5.5
30/03/2022
39.53
 4,581,900 40.20 40.88 39.45 7,200 39,500 -1.7
29/03/2022
40.20
 3,819,400 39.38 40.80 39.60 97,100 531,200 -23.3
28/03/2022
39.38
 7,221,800 40.35 40.35 39.00 603,800 29,400 30.4
25/03/2022
40.35
 3,973,200 40.28 40.73 40.20 343,400 251,100 5.0
24/03/2022
40.28
 5,790,400 40.88 40.88 40.13 19,100 369,600 -18.9
23/03/2022
40.88
 5,534,400 40.95 41.48 40.58 1,492,000 49,200 79.0
22/03/2022
40.95
 7,817,000 40.35 41.55 40.50 705,800 6,600 38.2
21/03/2022
40.35
 3,917,200 39.83 40.35 39.83 525,100 6,500 27.8
18/03/2022
39.83
 5,476,300 39.68 40.35 39.68 1,872,200 663,300 64.3
17/03/2022
39.68
 4,380,700 39.23 40.20 39.30 98,100 20,900 4.1
16/03/2022
39.23
 3,076,400 39.30 39.75 39.15 318,900 96,200 11.7
15/03/2022
39.30
 6,157,500 38.03 39.68 37.88 290,800 685,400 -20.0
14/03/2022
38.03
 8,288,700 38.85 38.93 37.80 865,900 810,300 3.0
11/03/2022
38.85
 5,370,700 39.53 39.98 38.85 228,300 21,100 10.9
10/03/2022
39.53
 2,896,300 39.75 40.35 39.53 199,700 28,900 9.1
09/03/2022
39.75
 8,257,300 39.00 40.13 38.55 47,100 781,700 -38.5
08/03/2022
39.00
 15,754,700 40.95 40.95 39.00 131,800 1,361,800 -65.3
07/03/2022
40.95
 11,568,800 42.23 42.23 40.88 21,700 681,600 -36.4
04/03/2022
42.23
 5,501,600 42.08 42.68 41.63 1,273,200 223,000 59.3
03/03/2022
42.08
 11,888,300 42.08 42.60 41.33 1,134,000 153,800 54.9
02/03/2022
42.08
 10,769,100 43.13 43.35 42.08 384,400 1,740,600 -77.1
01/03/2022
43.13
 6,920,000 43.05 43.73 42.98 32,500 1,006,000 -56.0
28/02/2022
43.05
 7,063,000 43.35 44.10 42.98 412,800 1,414,000 -57.7
25/02/2022
43.35
 12,834,700 42.83 44.10 42.45 1,223,000 612,200 34.9
24/02/2022
42.83
 12,152,700 42.98 43.05 40.13 1,466,900 296,800 66.5
23/02/2022
42.98
 8,398,100 42.60 43.65 42.45 323,100 713,300 -22.2
22/02/2022
42.60
 12,760,300 43.88 43.88 42.30 1,378,700 1,089,600 16.2
21/02/2022
43.88
 7,020,400 43.88 44.48 43.65 902,200 16,700 51.9
18/02/2022
43.88
 8,009,500 43.88 44.55 43.43 1,370,700 548,600 48.3
17/02/2022
43.88
 9,152,900 43.28 43.88 42.98 2,094,500 2,600 121.7
16/02/2022
43.28
 5,969,700 43.28 44.10 43.20 25,200 146,900 -7.0
15/02/2022
43.28
 7,151,700 42.68 43.43 42.38 1,431,400 40,000 79.9
14/02/2022
42.68
 6,712,500 43.35 43.50 42.53 19,800 109,800 -5.2
11/02/2022
43.35
 12,094,500 42.60 43.88 42.45 99,500 1,012,900 -52.8
10/02/2022
42.60
 6,061,300 42.30 43.20 42.08 232,300 1,402,500 -66.3
09/02/2022
42.30
 8,042,700 42.38 43.35 41.93 1,234,800 1,645,400 -22.7
08/02/2022
42.38
 9,178,400 41.03 42.75 40.88 1,152,900 14,000 63.9
07/02/2022
41.03
 8,698,700 40.28 41.63 40.58 3,268,700 573,100 148.2
28/01/2022
40.28
 7,093,700 39.38 40.80 38.78 2,215,200 61,400 115.4
27/01/2022
39.38
 7,756,300 40.95 41.48 39.38 1,374,900 3,144,800 -93.5
26/01/2022
40.95
 8,339,700 41.48 42.08 40.50 2,967,400 526,700 130.8
25/01/2022
41.48
 10,389,800 38.85 41.55 38.40 2,799,300 324,100 134.5
24/01/2022
38.85
 9,470,300 40.65 41.63 38.85 1,189,700 1,469,100 -13.6

Chính sách bảo mật | Điều khoản sử dụng |