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

34.80
-0.75
(-2.11%)
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
(2025-11-05) 		0.45 1.28% 80,461,300 -1,331,900 -45.8
32.30
35.95
34.80
2 tháng
(2025-10-06) 		-0.45 -1.25% 232,810,800 -10,397,600 -381.7
32.30
37
34.80
3 tháng
(2025-09-08) 		-3.45 -8.85% 390,268,400 -30,586,700 -1,139.3
32.30
39.20
34.80
6 tháng
(2025-06-09) 		10.60 42.48% 935,673,100 -35,451,166 -1,511.7
24.40
41.15
34.80
12 tháng
(2024-12-10) 		6.85 23.87% 1,678,563,400 -50,122,516 -2,120.4
20.60
41.15
34.80
24 tháng
(2023-12-18) 		5.40 17.91% 3,114,880,900 -72,008,366 -2,690.6
20.60
41.15
34.80
36 tháng
(2022-12-21) 		14.05 65.35% 4,972,064,000 -58,103,052 -2,315.7
20
41.15
34.80
60 tháng
(2020-12-31) 		17.25 94.26% 8,914,893,450 -31,072,781 -1,283.1
13.95
46.58
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
40.65
 11,892,500 41.78 42.38 40.13 466,500 4,748,800 -233.4
20/01/2022
41.78
 6,114,500 40.43 42.23 40.20 533,800 787,300 -13.9
19/01/2022
40.43
 8,663,100 37.88 40.50 38.03 1,432,400 516,700 48.7
18/01/2022
37.88
 8,756,800 42.98 42.98 37.65 964,300 488,200 24.6
17/01/2022
42.98
 3,105,100 43.28 43.80 42.08 1,391,500 764,600 35.8
14/01/2022
43.28
 4,631,500 42.75 43.88 41.25 336,100 52,200 16.3
13/01/2022
42.75
 8,208,800 44.18 45.30 41.10 364,600 377,100 -1.1
12/01/2022
44.18
 13,318,800 41.33 44.18 39.00 2,567,200 136,900 138.4
11/01/2022
41.33
 15,662,300 44.33 45.23 41.33 305,800 133,400 10.3
10/01/2022
44.33
 12,462,100 46.50 46.95 44.33 519,400 657,000 -8.7
07/01/2022
46.50
 8,184,500 46.35 47.18 46.20 1,102,200 14,500 67.8
06/01/2022
46.35
 10,302,200 45.38 47.03 45.38 722,900 45,500 41.7
05/01/2022
45.38
 11,084,800 46.05 47.18 45.15 572,900 1,681,000 -66.5
04/01/2022
46.05
 6,372,800 45.60 46.50 45.08 342,200 66,000 16.9
31/12/2021
45.60
 5,105,700 44.25 45.60 43.88 1,012,900 2,000 61.4
30/12/2021
44.25
 5,559,500 45.38 45.60 44.25 16,600 46,200 -1.8
29/12/2021
45.38
 4,176,300 46.58 46.88 45.38 42,800 10,000 2.0
28/12/2021
46.58
 7,009,900 45.75 46.88 45.45 1,536,700 142,800 86.0
27/12/2021
45.75
 6,965,300 45.00 45.75 43.80 1,239,500 8,100 74.0
24/12/2021
45.00
 7,508,300 45.00 46.43 43.88 1,005,000 1,099,300 -5.6
23/12/2021
45.00
 14,776,500 45.00 45.98 43.28 291,600 1,868,000 -93.9
22/12/2021
45.00
 10,404,800 43.80 45.75 44.18 796,000 39,100 45.5
21/12/2021
43.80
 12,005,800 42.00 44.18 41.48 1,070,800 858,000 12.7
20/12/2021
42.00
 7,086,000 42.75 42.75 41.25 505,700 143,300 20.4
17/12/2021
42.75
 10,226,200 42.45 42.90 41.70 1,055,500 609,400 25.2
16/12/2021
42.45
 8,366,100 41.78 42.98 41.55 153,200 316,500 -9.2
15/12/2021
41.78
 7,998,200 42.15 42.38 41.10 271,300 717,500 -24.7
14/12/2021
42.15
 10,198,400 41.70 42.75 40.65 127,100 38,500 5.0
13/12/2021
41.70
 7,826,100 41.10 42.75 41.25 297,900 508,100 -11.5
10/12/2021
41.10
 11,856,600 40.20 41.63 39.75 181,500 564,400 -20.9
09/12/2021
40.20
 5,831,100 39.75 40.80 39.75 143,300 29,600 6.1
08/12/2021
39.75
 17,426,000 38.18 40.80 37.95 748,100 1,147,800 -21.0
07/12/2021
38.18
 6,579,600 36.75 38.40 37.05 18,100 846,500 -41.7
06/12/2021
36.75
 11,249,200 38.33 38.70 35.66 669,200 513,000 7.7
03/12/2021
38.33
 12,890,800 38.55 39.38 38.25 229,800 30,300 10.4

Chính sách bảo mật | Điều khoản sử dụng |