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)
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
08/04/2021
28.84
 3,439,100 28.80 29.14 28.43 456,300 233,800 8.5
07/04/2021
28.80
 3,513,000 29.10 29.10 28.58 434,900 866,500 -16.5
06/04/2021
29.10
 3,506,200 29.33 29.33 28.80 582,700 143,400 16.9
05/04/2021
29.33
 3,674,300 29.55 30.23 29.25 367,200 144,200 9.1
02/04/2021
29.55
 5,053,600 29.06 29.78 29.18 238,200 15,600 8.7
01/04/2021
29.06
 3,146,400 28.61 29.25 28.58 212,300 67,900 5.5
31/03/2021
28.61
 2,563,500 28.95 29.25 28.58 64,400 76,800 -0.5
30/03/2021
28.95
 4,767,300 28.09 29.36 27.75 370,500 76,300 11.0
29/03/2021
28.09
 5,662,300 28.65 29.14 27.98 50,500 140,500 -3.5
26/03/2021
28.65
 8,709,600 28.65 29.03 26.89 551,800 382,600 6.1
25/03/2021
28.65
 4,854,200 29.10 29.48 28.50 750,000 162,100 22.8
24/03/2021
29.10
 5,343,700 30.38 30.38 28.43 507,600 4,309,700 -159.9
23/03/2021
30.38
 4,909,700 31.05 31.35 30.00 107,700 421,200 -12.9
22/03/2021
31.05
 6,047,700 31.13 31.88 30.83 595,500 511,300 3.5
19/03/2021
31.13
 9,384,700 29.93 31.50 29.89 291,450 202,300 37.0
18/03/2021
29.93
 4,613,600 29.78 30.30 29.78 245,200 11,800 9.3
17/03/2021
29.78
 4,973,900 30.11 30.11 29.63 1,584,000 78,800 59.5
16/03/2021
30.11
 2,859,100 30.23 30.38 29.78 702,900 74,900 25.2
15/03/2021
30.23
 4,751,400 29.85 30.71 30.15 755,700 672,600 3.4
12/03/2021
29.85
 11,436,000 29.25 30.38 29.25 274,200 144,200 5.2
11/03/2021
29.25
 3,388,100 28.80 29.63 29.10 668,400 83,900 22.8
10/03/2021
28.80
 1,996,100 29.33 29.33 28.50 46,400 294,000 -9.5
09/03/2021
29.33
 2,884,700 29.78 29.78 29.10 237,500 293,100 -2.2
08/03/2021
29.78
 7,643,700 28.05 30.00 27.68 1,010,400 702,800 11.5
05/03/2021
28.05
 4,065,100 28.09 28.46 27.00 393,100 401,100 -0.4
04/03/2021
28.09
 5,142,500 29.14 29.25 27.75 507,800 252,600 9.5
03/03/2021
29.14
 3,621,700 29.44 29.70 29.03 44,700 262,600 -8.5
02/03/2021
29.44
 4,149,800 29.48 30.00 29.44 1,041,300 238,400 31.8
01/03/2021
29.48
 3,284,300 29.25 29.96 29.18 482,500 178,200 12.0
26/02/2021
29.25
 2,735,100 29.33 29.40 28.65 295,900 149,800 5.6
25/02/2021
29.33
 5,575,700 29.25 29.70 28.54 572,900 586,500 -0.5
24/02/2021
29.25
 4,728,700 30.00 30.53 29.10 335,500 278,600 2.1
23/02/2021
30.00
 4,975,600 30.68 30.68 29.85 91,700 780,900 -27.7
22/02/2021
30.68
 6,066,600 31.20 31.50 29.70 37,200 133,400 -4.0
19/02/2021
31.20
 7,407,900 32.25 32.25 30.90 324,400 471,200 -6.1

Chính sách bảo mật | Điều khoản sử dụng |