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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |