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

30
-0.45
(-1.48%)
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
(2026-05-19) 		-0.60 -1.90% 46,613,100 -3,149,297 0
28.50
31.65
30.45
2 tháng
(2026-04-20) 		-3.95 -11.29% 112,952,000 -10,125,255 0
28.50
35
30.45
3 tháng
(2026-03-20) 		2 6.88% 202,954,500 -23,327,929 -397.8
27.05
35.05
30.45
6 tháng
(2025-12-22) 		-3.55 -10.26% 488,637,100 -18,861,129 -203.4
27.05
38
30.45
12 tháng
(2025-06-23) 		5 19.19% 1,402,473,500 -56,859,295 -1,794.4
25.75
41.15
30.45
24 tháng
(2024-06-28) 		2.05 7.07% 2,654,851,800 -85,822,223 -2,785.6
20.60
41.15
30.45
36 tháng
(2023-07-04) 		1.35 4.55% 4,658,822,000 -80,451,760 -2,600.2
20.60
41.15
30.45
60 tháng
(2021-07-14) 		7.05 29.37% 8,446,601,400 -73,123,250 -2,252.8
13.95
46.58
30.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
17.70
 6,942,900 17.90 18.10 17.50 538,000 1,500,100 -17.0
02/11/2022
17.90
 16,108,200 17.45 18.45 17.75 578,100 5,461,100 -87.4
01/11/2022
17.45
 13,616,600 17.50 18.10 16.90 1,061,600 7,978,400 -120.7
31/10/2022
17.50
 12,553,200 17.80 17.80 16.60 275,110 1,947,100 -29.3
28/10/2022
17.80
 7,620,600 17.50 18.30 17 1,688,500 2,212,180 -9.3
27/10/2022
17.50
 25,744,800 17.30 17.50 16.10 1,805,100 10,331,100 -140.5
26/10/2022
17.30
 5,072,200 18.60 19 17.30 708,100 383,900 5.9
25/10/2022
18.60
 12,440,500 19.95 19.95 18.60 1,569,100 1,640,300 -1.0
24/10/2022
19.95
 4,010,200 21.45 21.50 19.95 577,300 73,800 10.1
21/10/2022
21.45
 6,351,800 23.05 23.30 21.45 512,100 787,700 -5.6
20/10/2022
23.05
 5,662,900 23.05 23.70 22.70 903,900 218,200 16.0
19/10/2022
23.05
 3,612,000 23.30 23.50 22.70 478,000 1,289,800 -18.5
18/10/2022
23.30
 6,939,500 22.60 23.75 22.90 331,300 1,009,730 -15.8
17/10/2022
22.60
 2,306,200 22.65 22.65 21.95 211,500 15,400 4.4
14/10/2022
22.65
 5,753,000 22.80 23.50 21.95 29,500 1,739,800 -38.7
13/10/2022
22.80
 2,443,200 23.25 23.30 22.35 79,100 192,700 -2.6
12/10/2022
23.25
 12,274,300 21.75 23.25 20.25 5,910,700 29,000 136.7
11/10/2022
21.75
 3,048,300 23.35 23.35 21.75 23,500 60,020 -0.8
10/10/2022
23.35
 5,114,200 23.40 23.60 22 523,700 1,600 12.2
07/10/2022
23.40
 8,980,700 25.15 25.15 23.40 659,400 800 15.4
06/10/2022
25.15
 3,884,800 27 27 25.15 24,900 357,900 -8.4
05/10/2022
27
 2,871,800 26 27.20 26.50 213,500 34,200 4.8
04/10/2022
26
 6,193,600 27 27.50 25.40 436,000 620,800 -4.8
03/10/2022
27
 4,753,300 29 29 27 139,896 197,809 -1.6
30/09/2022
29
 8,119,600 27.55 29 25.65 3,416,800 525,900 83.8
29/09/2022
27.55
 3,326,200 28 28.70 27.35 17,400 294,500 -7.6
28/09/2022
28
 5,518,300 27.50 28.20 27.10 965,700 15,000 26.6
27/09/2022
27.50
 4,613,900 27.85 28.60 27.50 23,300 770,600 -20.6
26/09/2022
27.85
 5,851,700 29.60 29.60 27.55 4,000 210,900 -5.8
23/09/2022
29.60
 4,141,800 29.70 30.20 29.35 673,200 735,100 -1.8
22/09/2022
29.70
 5,966,700 29.10 29.75 28.80 999,800 1,491,033 -14.6
21/09/2022
29.10
 4,825,000 29 29.50 28.60 1,305,800 1,130,717 5.1
20/09/2022
29
 3,525,500 27.90 29 27.60 387,700 29,833 10.4
19/09/2022
27.90
 5,896,100 30 30 27.90 146,332 44,633 2.8
16/09/2022
30
 6,308,400 30.70 30.75 29.70 760,794 2,858,933 -62.9
15/09/2022
30.70
 4,867,600 30.30 31.20 30.45 185,800 619,000 -38.5
14/09/2022
30.30
 6,626,600 30.60 30.60 29.65 21,234 1,291,609 -6.8
13/09/2022
30.60
 4,957,900 31.25 31.50 30.30 44,900 961,133 -6.8
12/09/2022
31.25
 2,866,000 31.60 31.85 31 161,407 1,412 6.3
09/09/2022
31.60
 4,805,400 30 31.60 30.15 220,800 21,900 6.3
08/09/2022
30
 8,638,400 31.55 32 30 665,400 1,124,400 -13.8
07/09/2022
31.55
 15,529,800 33.90 33.90 31.55 367,000 803,900 -13.8
06/09/2022
33.90
 6,344,900 34.35 34.70 33.90 10,600 752,400 -25.1
05/09/2022
34.35
 4,867,100 34.70 35.20 34 127,200 535,800 -14.0
31/08/2022
34.70
 7,378,700 34.65 34.80 33.70 616,300 1,524,300 -31.5
30/08/2022
34.65
 12,872,700 35.60 36.10 34.50 41,300 63,400 -0.8
29/08/2022
35.60
 14,713,900 37 37 34.50 312,000 827,600 -18.4
26/08/2022
37
 5,906,700 37.80 37.95 36.90 122,100 450,300 -12.1
25/08/2022
37.80
 8,300,400 37.25 37.95 37.20 149,600 585,400 -16.5
24/08/2022
37.25
 6,812,500 36.95 37.25 36.55 9,500 876,600 -32.3
23/08/2022
36.95
 5,265,800 36.50 37 36.30 199,000 1,054,200 -31.6
22/08/2022
36.50
 5,708,000 35.95 36.85 35.70 74,000 1,565,200 -54.4
19/08/2022
35.95
 8,250,900 36.30 37.35 35.65 92,800 3,676,100 -128.8
18/08/2022
36.30
 8,589,700 37.10 37.10 36.05 184,800 1,395,400 -43.9
17/08/2022
37.10
 12,607,300 38.25 38.25 37.05 28,300 1,942,900 -71.0
16/08/2022
38.25
 3,402,500 38.30 38.50 37.90 73,400 155,600 -3.1
15/08/2022
38.30
 4,387,000 38.40 38.80 38.30 73,200 700,500 -24.0
12/08/2022
38.40
 9,172,400 37.50 38.70 37.40 224,200 890,900 -25.6
11/08/2022
37.50
 6,982,300 37.80 38.30 37 324,900 487,600 -6.1
10/08/2022
37.80
 4,918,300 37.90 38.40 37.75 4,100 2,500 0.1
09/08/2022
37.90
 4,266,700 37.90 38.10 37.65 69,600 76,600 -0.3
08/08/2022
37.90
 4,912,300 38.50 38.95 37.90 3,300 534,000 -20.1
05/08/2022
38.50
 5,642,700 37.80 38.90 37.45 376,700 33,400 13.2
04/08/2022
37.80
 8,525,300 38.60 38.90 37.70 329,200 1,274,300 -35.7
03/08/2022
38.60
 7,196,100 38.80 39.25 38.40 150,400 731,000 -22.4
02/08/2022
38.80
 9,766,600 39.55 39.70 38.60 1,302,600 1,199,600 4.0
01/08/2022
39.55
 8,785,700 37.70 39.60 38.20 2,018,900 351,200 66.0
29/07/2022
37.70
 6,031,300 37.80 38.30 37.45 1,882,700 20,800 70.2
28/07/2022
37.80
 12,795,400 36.30 38.65 36.55 1,814,200 378,400 54.3
27/07/2022
36.30
 3,579,000 36 36.30 35.15 132,500 0 4.8
26/07/2022
36
 1,805,600 36.20 36.45 35.50 52,000 101,200 -1.8
25/07/2022
36.20
 3,939,900 36.85 36.85 35.20 57,900 32,900 0.9
22/07/2022
36.85
 5,970,400 36.85 37.50 36.50 648,500 47,500 -17.4
21/07/2022
36.85
 3,168,100 37 37.10 36.60 576,400 3,400 21.1
20/07/2022
37
 5,031,800 36.55 37.20 36.50 261,700 117,800 5.3
19/07/2022
36.55
 6,490,900 35.60 36.95 36 1,049,600 741,000 11.3
18/07/2022
35.60
 2,854,500 35.55 36.10 35.20 39,100 335,300 -10.5
15/07/2022
35.55
 5,660,800 35.95 36.65 35.40 619,900 359,100 9.3
14/07/2022
35.95
 3,763,600 35.95 36.10 35.20 303,300 20,500 10.2
13/07/2022
35.95
 3,817,800 35.50 36.20 35 0 598,500 -21.5
12/07/2022
35.50
 10,037,400 33.20 35.50 33.40 1,501,000 894,100 21.5
11/07/2022
33.20
 4,022,900 32.10 33.30 31.70 31,800 171,500 -4.6
08/07/2022
32.10
 2,255,400 31.70 32.70 31.70 286,600 107,000 -4.6
07/07/2022
31.70
 1,452,600 31.50 31.90 31.05 130,400 134,500 -0.1
06/07/2022
31.50
 2,639,700 31.80 31.90 30.50 70,900 20,300 1.6
05/07/2022
31.80
 1,756,400 32.50 32.80 31 9,700 82,300 -2.3
04/07/2022
32.50
 1,855,500 32.55 32.95 31.85 2,400 73,100 -2.3
01/07/2022
32.55
 2,176,000 32.70 32.70 31 92,400 69,700 0.7
30/06/2022
32.70
 3,550,600 33.20 33.30 31.80 53,300 157,500 -3.4
29/06/2022
33.20
 3,202,500 32.45 33.90 32.05 815,500 36,300 26.1
28/06/2022
32.45
 2,824,200 32 32.45 31.40 388,600 186,400 6.6
27/06/2022
32
 4,635,300 30.10 32.20 31 1,358,500 534,800 26.2
24/06/2022
30.10
 2,504,500 29.70 30.30 29.65 1,225,000 70,300 34.8
23/06/2022
29.70
 2,149,100 28.50 29.70 28.10 648,500 47,500 17.8
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

Chính sách bảo mật | Điều khoản sử dụng |