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)
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
02/12/2021
38.55
 9,239,000 37.65 38.78 37.80 265,800 1,538,000 -64.7
01/12/2021
37.65
 6,459,500 37.50 38.55 37.65 31,800 804,100 -38.9
30/11/2021
37.50
 12,216,700 36.45 38.63 36.83 412,500 736,400 -16.3
29/11/2021
36.45
 7,068,300 36.19 36.98 35.25 1,040,000 805,800 12.6
26/11/2021
36.19
 8,784,600 37.28 37.50 36.15 253,600 372,300 -5.8
25/11/2021
37.28
 6,461,200 36.38 37.43 36.38 1,052,800 92,600 47.7
24/11/2021
36.38
 6,863,900 36.00 37.13 36.38 1,004,100 581,500 20.6
23/11/2021
36.00
 8,732,700 34.88 36.34 34.80 1,348,200 1,288,200 3.6
22/11/2021
34.88
 17,157,800 37.50 37.50 34.88 1,702,500 255,900 69.2
19/11/2021
37.50
 16,233,200 40.13 40.35 37.35 65,200 216,200 -8.1
18/11/2021
40.13
 9,944,400 39.15 40.65 38.85 849,800 38,200 43.0
17/11/2021
39.15
 6,275,100 39.00 39.68 38.70 13,500 194,600 -9.4
16/11/2021
39.00
 15,680,200 40.35 40.35 38.10 2,105,300 311,600 95.2
15/11/2021
40.35
 12,565,100 40.20 40.80 37.39 1,087,500 316,000 41.5
12/11/2021
40.20
 8,713,100 39.75 40.73 39.38 606,700 969,700 -18.9
11/11/2021
39.75
 19,834,200 38.18 40.80 38.48 41,500 754,700 -37.9
10/11/2021
38.18
 8,561,000 37.88 38.18 37.28 29,500 702,000 -33.7
09/11/2021
37.88
 12,628,400 36.83 38.70 36.64 1,124,400 1,522,600 -18.9
08/11/2021
36.83
 8,202,600 36.75 37.43 36.45 543,700 421,500 6.0
05/11/2021
36.75
 11,038,800 36.49 37.20 35.81 513,900 101,700 20.4
04/11/2021
36.49
 10,749,300 36.00 36.71 35.33 991,800 219,300 38.1
03/11/2021
36.00
 24,186,500 38.70 39.38 36.00 1,539,600 585,000 44.6
02/11/2021
38.70
 11,208,400 36.75 39.00 36.60 966,800 525,900 22.6
01/11/2021
36.75
 10,961,800 36.49 37.35 36.08 186,600 965,700 -37.8
29/10/2021
36.49
 10,034,900 36.23 37.39 36.00 36,700 199,000 -7.9
28/10/2021
36.23
 12,390,300 36.00 36.86 35.63 600,700 1,444,800 -40.8
27/10/2021
36.00
 31,886,600 33.68 36.00 33.68 5,643,200 1,151,100 210.5
26/10/2021
33.68
 14,305,600 32.74 33.75 31.99 662,600 209,800 20.0
25/10/2021
32.74
 9,807,000 32.74 33.71 32.74 672,600 2,121,700 -63.1
22/10/2021
32.74
 11,943,900 31.99 33.11 31.99 37,900 576,100 -23.6
21/10/2021
31.99
 10,620,800 32.33 32.85 31.99 13,600 1,022,600 -43.3
20/10/2021
32.33
 10,295,600 32.70 33.00 31.99 107,400 1,517,800 -61.0
19/10/2021
32.70
 10,021,900 32.89 33.38 32.25 115,500 1,018,000 -39.5
18/10/2021
32.89
 17,107,300 33.90 34.28 32.89 13,000 1,547,700 -68.4
15/10/2021
33.90
 21,144,200 34.28 34.46 33.08 519,000 2,671,800 -97.6
14/10/2021
34.28
 9,685,100 34.58 35.14 34.20 66,800 2,074,600 -92.9
13/10/2021
34.58
 8,259,900 34.05 34.84 34.13 100 107,400 -4.9
12/10/2021
34.05
 7,955,000 33.98 34.43 33.83 2,300 125,400 -5.6
11/10/2021
33.98
 6,658,200 34.20 34.73 33.90 40,500 546,800 -18.0
08/10/2021
34.20
 6,604,900 34.50 34.88 34.16 238,100 161,200 3.6
07/10/2021
34.50
 15,893,100 33.23 35.18 33.15 628,100 25,900 27.6
06/10/2021
33.23
 10,001,100 33.11 34.05 33.15 30,900 676,400 -28.8
05/10/2021
33.11
 8,329,500 32.03 33.30 32.03 204,300 514,000 -13.5
04/10/2021
32.03
 9,379,600 32.03 32.70 31.35 47,600 394,900 -14.8
01/10/2021
32.03
 9,843,500 32.63 32.96 31.88 3,997,835 4,864,035 -37.3
30/09/2021
32.63
 4,766,300 32.81 33.15 32.51 21,600 284,600 -11.5
29/09/2021
32.81
 6,814,000 33.11 33.45 32.40 93,800 509,600 -18.2
28/09/2021
33.11
 13,163,700 31.13 33.15 31.13 1,423,400 150,400 54.2
27/09/2021
31.13
 14,410,400 33.11 33.23 31.13 1,041,500 317,200 31.9
24/09/2021
33.11
 10,294,300 33.41 33.98 32.81 256,100 451,700 -8.7
23/09/2021
33.41
 27,213,100 32.25 34.50 33.38 35,900 1,545,800 -69.1
22/09/2021
32.25
 10,194,400 31.88 32.55 31.43 14,300 189,700 -7.5
21/09/2021
31.88
 15,660,900 30.75 32.03 30.00 934,600 90,500 34.5
20/09/2021
30.75
 10,871,600 31.69 32.25 30.75 159,200 154,700 0.2
17/09/2021
31.69
 10,781,800 32.03 32.48 31.54 14,600 1,571,700 -65.9
16/09/2021
32.03
 9,556,000 31.43 32.59 31.24 289,700 201,700 3.5
15/09/2021
31.43
 5,724,200 31.13 31.80 30.53 684,400 49,900 26.4
14/09/2021
31.13
 10,182,200 30.38 31.43 30.23 258,700 378,300 -4.9
13/09/2021
30.38
 28,508,600 32.25 32.25 30.38 86,600 162,900 -3.2
10/09/2021
32.25
 9,950,600 32.78 33.19 31.88 156,400 1,102,400 -41.4
09/09/2021
32.78
 6,723,400 32.70 33.15 32.44 108,100 201,100 -4.0
08/09/2021
32.70
 14,725,800 31.88 33.38 31.54 265,400 111,400 6.5
07/09/2021
31.88
 14,948,900 31.35 32.18 31.20 473,600 150,200 13.8
06/09/2021
31.35
 13,157,200 31.88 33.26 31.35 151,400 392,100 -10.3
01/09/2021
31.88
 13,869,800 31.95 32.70 31.43 258,200 2,012,100 -74.9

Chính sách bảo mật | Điều khoản sử dụng |