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

31.50
0.35
(1.12%)
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
(2026-02-23) 		-2.95 -8.45% 62,956,400 -1,388,800 -44.1
29.90
35.90
31.15
2 tháng
(2026-01-15) 		-4.35 -11.98% 205,805,200 7,745,000 299.0
29.90
38
31.15
3 tháng
(2025-12-16) 		-2.55 -7.39% 281,952,500 8,563,200 324.9
29.90
38
31.15
6 tháng
(2025-09-17) 		-4.65 -12.70% 620,891,300 -18,914,000 -681.7
29.90
38
31.15
12 tháng
(2025-03-21) 		2.75 9.42% 1,695,093,900 -40,305,354 -1,776.1
20.60
41.15
31.15
24 tháng
(2024-03-26) 		-4.15 -11.50% 2,850,518,900 -75,983,099 -2,804.7
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6.80 27.04% 4,985,531,400 -58,709,491 -2,215.5
20.60
41.15
31.15
60 tháng
(2021-04-12) 		1.12 3.65% 8,744,153,000 -53,547,221 -2,030.5
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |