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

31.15
0
(0%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |