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)
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
31/08/2021
31.95
 25,984,800 30.11 32.21 29.81 267,600 1,159,100 -38.1
30/08/2021
30.11
 12,960,400 29.55 30.75 30.00 794,840 912,840 -4.9
27/08/2021
29.55
 24,488,900 27.90 29.63 27.75 707,700 991,600 -11.0
26/08/2021
27.90
 18,245,200 27.15 28.69 27.15 693,000 330,800 13.7
25/08/2021
27.15
 6,158,600 26.93 27.30 26.59 0 103,100 -3.7
24/08/2021
26.93
 8,183,900 27.00 27.45 26.66 90,100 5,900 3.0
23/08/2021
27.00
 9,827,200 27.45 28.05 27.00 18,000 583,200 -20.7
20/08/2021
27.45
 22,535,900 27.90 28.73 26.33 64,600 1,182,100 -41.9
19/08/2021
27.90
 9,975,000 27.49 28.13 27.38 219,100 88,200 4.9
18/08/2021
27.49
 8,055,500 27.38 27.83 27.15 194,100 74,600 4.4
17/08/2021
27.38
 8,973,900 27.86 28.28 27.38 107,300 273,700 -6.1
16/08/2021
27.86
 19,650,000 26.85 28.35 26.85 16,800 1,474,300 -54.2
13/08/2021
26.85
 8,110,400 26.18 26.85 26.18 677,100 63,000 18.3
12/08/2021
26.18
 10,831,400 25.80 26.93 25.69 221,200 67,100 5.4
11/08/2021
25.80
 22,981,500 26.85 26.85 25.73 215,600 669,700 -15.8
10/08/2021
26.85
 14,485,300 27.38 27.75 26.63 240,800 1,448,000 -43.7
09/08/2021
27.38
 9,683,300 26.63 27.38 26.85 251,800 674,400 -15.3
06/08/2021
26.63
 12,916,500 26.51 27.71 26.33 73,100 634,600 -20.4
05/08/2021
26.51
 7,524,300 26.21 26.85 25.99 181,100 49,700 4.7
04/08/2021
26.21
 10,339,400 25.95 26.63 25.88 85,900 209,200 -4.4
03/08/2021
25.95
 6,876,300 25.91 26.18 25.50 306,400 117,400 6.5
02/08/2021
25.91
 7,919,100 25.84 26.63 25.50 287,800 81,000 7.1
30/07/2021
25.84
 7,177,300 25.58 26.03 25.35 491,500 61,900 14.8
29/07/2021
25.58
 6,737,600 25.43 26.06 25.43 448,200 875,700 -14.7
28/07/2021
25.43
 13,116,800 24.45 26.03 24.38 1,154,700 555,900 20.4
27/07/2021
24.45
 5,489,500 24.38 24.98 24.38 72,700 67,100 0.2
26/07/2021
24.38
 5,868,800 24.08 24.53 23.63 183,700 538,400 -11.5
23/07/2021
24.08
 8,391,600 24.83 25.05 24.08 95,600 587,800 -16.1
22/07/2021
24.83
 9,915,000 24.34 25.16 24.08 373,100 775,800 -13.4
21/07/2021
24.34
 3,915,400 24.38 24.68 23.96 482,500 305,600 5.8
20/07/2021
24.38
 7,080,700 22.88 24.38 22.80 605,500 355,900 8.0
19/07/2021
22.88
 8,402,600 24.53 24.53 22.88 185,900 129,400 1.7
16/07/2021
24.53
 6,722,100 24.49 25.13 24.04 192,000 451,400 -8.4
15/07/2021
24.49
 5,110,500 24.00 24.53 23.66 1,020,900 1,278,200 -8.2
14/07/2021
24.00
 7,449,100 24.38 24.71 23.59 60,700 1,485,600 -45.6

Chính sách bảo mật | Điều khoản sử dụng |