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)
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
13/07/2021
24.38
 6,276,800 23.25 24.38 23.25 326,800 55,400 8.7
12/07/2021
23.25
 13,624,800 24.15 24.15 22.46 1,549,900 179,100 41.9
09/07/2021
24.15
 15,213,200 25.84 25.88 24.04 304,300 141,500 5.2
08/07/2021
25.84
 8,128,200 26.40 27.15 25.58 125,800 599,500 -17.9
07/07/2021
26.40
 12,448,900 26.78 27.30 25.50 2,302,500 21,900 79.8
06/07/2021
26.78
 23,030,200 28.76 28.88 26.78 331,700 200,100 4.9
05/07/2021
28.76
 13,504,000 29.74 29.74 28.35 197,600 949,900 -27.2
02/07/2021
29.74
 15,753,700 29.63 30.75 29.48 757,800 1,071,900 -12.5
01/07/2021
29.63
 15,430,700 28.80 29.63 28.13 932,100 298,900 24.4
30/06/2021
28.80
 7,614,800 29.85 29.85 28.80 382,200 34,000 13.7
29/06/2021
29.85
 7,427,200 30.11 30.15 29.40 560,500 280,700 11.2
28/06/2021
30.11
 14,974,900 29.25 30.30 29.51 179,300 82,800 3.9
25/06/2021
29.25
 7,413,000 28.95 29.25 28.35 53,600 63,900 -0.4
24/06/2021
28.95
 11,116,500 28.73 29.48 28.09 10,800 56,100 -1.8
23/06/2021
28.73
 7,318,800 29.25 29.25 27.75 90,000 16,300 2.8
22/06/2021
29.25
 11,972,000 28.31 29.59 28.43 355,300 15,300 13.0
21/06/2021
28.31
 11,366,400 28.88 29.10 28.20 17,800 903,700 -34.0
18/06/2021
28.88
 12,271,200 29.21 29.85 28.73 133,100 485,600 -13.6
17/06/2021
29.21
 14,589,100 28.09 29.48 27.38 144,900 346,100 -7.7
16/06/2021
28.09
 8,446,000 28.39 29.14 27.83 306,200 1,008,700 -26.4
15/06/2021
28.39
 20,874,800 26.55 28.39 26.78 23,100 1,946,000 -72.1
14/06/2021
26.55
 11,167,200 25.80 26.96 25.35 14,200 765,300 -26.4
11/06/2021
25.80
 3,616,100 25.35 25.88 25.35 227,200 8,000 7.5
10/06/2021
25.35
 4,046,700 26.25 26.40 25.35 113,500 134,500 -0.7
09/06/2021
26.25
 7,738,800 25.76 26.63 24.86 22,200 73,100 -1.7
08/06/2021
25.76
 6,648,700 26.89 27.23 25.35 248,300 229,700 0.6
07/06/2021
26.89
 8,454,600 26.63 27.11 26.33 26,800 10,600 0.6
04/06/2021
26.63
 10,763,800 25.20 26.63 25.43 403,200 250,300 5.3
03/06/2021
25.20
 5,682,200 24.98 25.35 24.83 239,400 50,200 6.3
02/06/2021
24.98
 5,832,900 24.60 24.98 23.78 10,500 13,400 -0.1
01/06/2021
24.60
 3,878,600 24.98 24.98 24.38 201,600 164,300 1.2
31/05/2021
24.98
 4,001,000 25.35 25.35 24.68 232,900 53,600 5.9
28/05/2021
25.35
 5,716,600 24.83 25.61 24.83 175,600 120,400 1.9
27/05/2021
24.83
 4,791,300 24.98 25.50 24.41 177,800 22,600 5.1
26/05/2021
24.98
 5,317,100 25.28 25.28 24.38 264,800 22,600 8.0
25/05/2021
25.28
 4,742,300 25.80 25.88 25.16 241,000 68,600 5.9
24/05/2021
25.80
 5,599,400 24.60 25.84 25.09 712,100 116,200 20.3
21/05/2021
24.60
 7,281,300 23.03 24.60 22.50 1,075,600 715,200 11.5
20/05/2021
23.03
 7,611,200 24.38 24.75 22.76 155,500 356,400 -6.3
19/05/2021
24.38
 3,639,800 24.23 25.43 24.23 56,600 34,400 0.7
18/05/2021
24.23
 9,841,800 25.35 25.35 24.00 360,000 2,049,900 -54.9
17/05/2021
25.35
 8,820,600 26.55 26.55 25.16 6,500 497,100 -16.9
14/05/2021
26.55
 4,400,600 26.93 27.08 26.55 509,800 369,600 5.0
13/05/2021
26.93
 3,601,500 27.30 27.68 26.93 1,600 102,400 -3.7
12/05/2021
27.30
 4,454,500 26.93 27.98 26.59 9,300 1,102,200 -39.8
11/05/2021
26.93
 8,267,800 26.85 27.30 26.18 66,800 821,200 -26.8
10/05/2021
26.85
 5,031,900 27.30 27.34 26.78 546,600 2,196,500 -61.6
07/05/2021
27.30
 5,454,900 28.20 28.28 27.23 4,300 722,900 -26.5
06/05/2021
28.20
 5,484,200 28.28 28.84 28.05 8,300 2,690,200 -102.1
05/05/2021
28.28
 4,501,300 28.16 28.58 27.98 12,800 209,600 -7.4
04/05/2021
28.16
 5,636,800 28.09 29.06 27.60 211,500 200,200 0.3
29/04/2021
28.09
 4,900,200 27.53 28.09 27.49 168,300 205,900 -1.4
28/04/2021
27.53
 3,463,300 27.60 27.90 27.34 398,500 347,900 1.9
27/04/2021
27.60
 2,306,500 28.13 28.13 27.45 166,300 183,300 -0.6
26/04/2021
28.13
 4,241,000 27.83 29.10 27.68 588,500 108,200 18.1
23/04/2021
27.83
 5,447,700 26.03 27.83 25.35 1,555,000 97,300 51.5
22/04/2021
26.03
 6,642,600 27.98 27.98 26.03 177,000 432,300 -9.2
20/04/2021
27.98
 5,479,900 28.65 28.73 27.75 393,700 717,800 -12.1
19/04/2021
28.65
 3,525,800 28.43 29.10 28.20 647,800 643,400 0.2
16/04/2021
28.43
 4,781,600 28.73 29.63 28.13 225,900 211,400 0.5
15/04/2021
28.73
 6,032,000 29.63 29.63 28.73 422,400 859,200 -16.8
14/04/2021
29.63
 4,838,800 30.00 30.00 29.25 159,800 866,500 -27.9
13/04/2021
30.00
 7,621,100 30.83 31.13 29.70 708,100 581,500 5.1
12/04/2021
30.83
 11,407,400 29.70 31.20 30.68 803,100 638,000 6.8
09/04/2021
29.70
 6,546,800 28.84 29.96 29.10 605,600 81,000 20.8

Chính sách bảo mật | Điều khoản sử dụng |