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)
18/02/2021
32.25
 6,804,800 30.98 32.51 31.28 1,695,800 560,800 48.4
17/02/2021
30.98
 4,650,600 28.95 30.98 29.25 1,528,000 184,500 54.4
09/02/2021
28.95
 6,590,100 27.90 29.59 26.25 2,750,700 170,700 93.1
08/02/2021
27.90
 10,802,200 30.00 30.08 27.90 113,100 299,700 -7.1
05/02/2021
30.00
 6,679,400 30.11 30.60 29.63 2,171,800 451,800 68.7
04/02/2021
30.11
 9,628,700 29.44 30.75 28.88 1,189,500 799,400 15.5
03/02/2021
29.44
 7,049,500 27.53 29.44 27.90 878,000 85,100 30.7
02/02/2021
27.53
 14,295,200 25.73 27.53 23.93 4,957,800 2,326,000 91.2
01/02/2021
25.73
 13,514,100 27.64 27.71 25.73 830,000 533,300 10.4
29/01/2021
27.64
 23,684,100 27.64 28.88 25.73 2,649,700 1,751,400 30.8
28/01/2021
27.64
 938,200 29.70 29.70 27.64 398,600 329,500 2.6
27/01/2021
29.70
 13,479,100 31.91 31.91 29.70 2,488,400 905,600 63.2
26/01/2021
31.91
 17,746,000 34.13 35.25 31.76 2,628,700 2,362,000 10.0
25/01/2021
34.13
 8,166,500 31.91 34.13 33.00 2,618,900 1,871,400 28.1
22/01/2021
31.91
 7,671,300 29.85 31.91 30.83 741,700 1,265,600 -21.7
21/01/2021
29.85
 12,757,300 27.90 29.85 28.20 983,400 224,700 30.2
20/01/2021
27.90
 11,972,000 27.60 29.10 25.88 232,700 1,992,600 -65.5
19/01/2021
27.60
 11,627,500 27.60 29.48 25.69 1,321,300 683,900 21.2
18/01/2021
27.60
 8,757,000 25.80 27.60 25.28 35,300 884,700 -30.6
15/01/2021
25.80
 10,564,200 25.01 26.74 25.54 718,900 544,600 5.9
14/01/2021
25.01
 9,666,300 23.40 25.01 23.63 14,914,100 2,506,900 361.3
13/01/2021
23.40
 8,616,000 22.39 23.59 21.90 1,616,000 478,400 34.6
12/01/2021
22.39
 7,369,000 21.15 22.46 21.26 6,200 399,700 -11.4
11/01/2021
21.15
 7,499,500 20.63 21.38 20.33 7,322,500 805,700 178.9
08/01/2021
20.63
 9,368,600 20.25 21.60 19.88 16,900 918,100 -25.1
07/01/2021
20.25
 8,000,200 19.65 20.40 19.65 129,400 760,600 -16.8
06/01/2021
19.65
 10,553,700 20.25 20.78 19.50 140,700 1,407,400 -34.1
05/01/2021
20.25
 11,967,600 19.58 20.93 19.88 41,100 1,186,600 -31.0
04/01/2021
19.58
 6,590,800 18.30 19.58 18.98 500 1,162,200 -30.3
31/12/2020
18.30
 8,521,050 17.25 18.30 16.99 107,800 795,810 -16.1
30/12/2020
17.25
 9,832,560 17.51 18.26 16.88 23,680 1,547,600 -35.6
29/12/2020
17.51
 11,973,090 17.66 18.75 16.91 515,610 766,980 -6.3
28/12/2020
17.66
 9,439,470 16.54 17.66 17.48 118,690 903,230 -18.5
25/12/2020
16.54
 8,868,760 15.49 16.54 16.13 900 1,622,560 -35.7
24/12/2020
15.49
 13,937,880 14.48 15.49 14.40 648,590 1,083,660 -9.4
23/12/2020
14.48
 8,239,570 15.23 16.09 14.33 35,620 3,916,830 -81.1
22/12/2020
15.23
 10,194,230 14.25 15.23 14.03 19,680 1,524,520 -29.2
21/12/2020
14.25
 10,021,310 13.35 14.25 13.28 67,480 1,297,160 -23.2
18/12/2020
13.35
 5,110,620 13.24 13.50 13.16 227,130 211,900 0.3
17/12/2020
13.24
 7,312,560 12.38 13.24 12.60 9,160 888,270 -15.3
16/12/2020
12.38
 2,402,530 12.34 12.45 12.23 251,400 25,200 3.7
15/12/2020
12.34
 4,945,370 12.04 12.49 11.96 318,730 408,470 -1.5
14/12/2020
12.04
 2,185,130 11.89 12.08 11.89 165,830 13,200 2.4
11/12/2020
11.89
 3,805,330 11.81 11.89 11.63 664,940 997,830 -5.1
10/12/2020
11.81
 3,356,410 12.15 12.30 11.70 633,160 600,380 0.5
09/12/2020
12.15
 2,854,520 12.04 12.38 12.04 91,820 19,860 1.2
08/12/2020
12.04
 3,003,960 12.11 12.15 11.93 361,450 417,510 -0.9
07/12/2020
12.11
 2,131,490 12.15 12.19 12.00 129,270 213,010 -1.3
04/12/2020
12.15
 2,649,350 12.19 12.38 12.08 22,550 552,040 -8.6
03/12/2020
12.19
 5,379,660 11.74 12.38 11.63 1,017,330 192,630 13.0
02/12/2020
11.74
 2,882,060 11.85 11.93 11.66 260,150 13,220 3.9
01/12/2020
11.85
 4,558,860 11.89 11.89 11.48 204,490 48,400 2.4
30/11/2020
11.89
 2,432,140 11.74 11.89 11.74 557,650 30,140 8.3
27/11/2020
11.74
 1,677,000 11.78 11.81 11.55 40,670 71,150 -0.5
26/11/2020
11.78
 3,139,450 11.40 11.85 11.33 19,840 53,490 -0.5
25/11/2020
11.40
 2,123,120 11.18 11.48 11.18 794,940 48,700 11.3
24/11/2020
11.18
 2,748,620 11.48 11.55 11.14 801,910 922,870 -1.7
23/11/2020
11.48
 1,569,620 11.63 11.63 11.36 4,620 300,600 -4.5
20/11/2020
11.63
 2,535,040 11.21 11.63 11.21 729,530 270,250 6.9
19/11/2020
11.21
 2,753,090 11.06 11.40 11.10 0 633,610 -9.5
18/11/2020
11.06
 2,502,040 10.80 11.14 10.84 62,750 144,690 -1.2
17/11/2020
10.80
 899,960 10.61 10.84 10.65 45,030 1,100 0.6
16/11/2020
10.61
 910,430 10.76 10.88 10.58 11,090 203,390 -2.7
13/11/2020
10.76
 1,107,420 10.69 10.76 10.58 15,220 45,000 -0.4
12/11/2020
10.69
 691,060 10.50 10.73 10.58 9,220 130,000 -1.7
11/11/2020
10.50
 1,321,190 10.76 10.76 10.50 56,780 311,770 -3.6
10/11/2020
10.76
 2,024,120 10.80 10.91 10.65 16,270 102,930 -1.2
09/11/2020
10.80
 1,018,040 10.61 10.80 10.65 313,770 3,000 4.5
06/11/2020
10.61
 1,660,390 10.43 10.65 10.43 8,790 12,000 -0.0
05/11/2020
10.43
 1,715,030 10.43 10.43 10.20 9,910 167,830 -2.2
04/11/2020
10.43
 1,205,190 10.28 10.46 10.31 201,000 307,770 -1.5
03/11/2020
10.28
 1,097,270 10.58 10.58 10.28 218,940 384,840 -2.3
02/11/2020
10.58
 3,175,500 10.39 10.58 9.79 52,180 677,990 -8.4
30/10/2020
10.39
 1,261,200 10.35 10.39 10.13 5,130 131,590 -1.7
29/10/2020
10.35
 1,405,040 10.46 10.46 10.20 332,940 63,470 3.7
28/10/2020
10.46
 1,971,250 10.39 10.46 10.16 11,000 130,210 -1.6
27/10/2020
10.39
 1,915,000 10.80 10.80 10.35 59,740 151,940 -1.3
26/10/2020
10.80
 2,015,740 11.03 11.03 10.76 500 66,170 -0.9
23/10/2020
11.03
 1,035,230 11.06 11.10 10.95 2,400 79,500 -1.1
22/10/2020
11.06
 3,368,700 11.06 11.18 10.99 600 205,880 -3.0
21/10/2020
11.06
 2,236,230 11.10 11.18 10.95 13,840 89,670 -1.1
20/10/2020
11.10
 1,450,790 11.10 11.21 10.95 0 57,800 -0.9
19/10/2020
11.10
 1,944,300 10.95 11.25 11.03 0 0 0
16/10/2020
10.95
 2,448,480 10.99 11.06 10.76 15,100 116,410 -1.5
15/10/2020
10.99
 3,061,810 11.03 11.14 10.95 206,000 488,340 -4.1
14/10/2020
11.03
 2,624,710 10.80 11.14 10.88 1,740 2,650 -0.0
13/10/2020
10.80
 1,971,320 10.76 10.99 10.76 10,500 160,330 -2.2
12/10/2020
10.76
 1,845,310 10.95 10.99 10.76 27,200 22,670 0.1
09/10/2020
10.95
 1,836,890 10.99 11.03 10.84 70,900 197,700 -1.8
08/10/2020
10.99
 3,019,630 11.10 11.21 10.88 3,300 1,315,900 -19.2
07/10/2020
11.10
 2,948,240 11.25 11.40 11.10 45,820 131,740 -1.3
06/10/2020
11.25
 5,841,330 10.76 11.33 10.76 196,250 22,140 2.6
05/10/2020
10.76
 1,898,260 10.58 10.76 10.61 100,910 9,720 1.3
02/10/2020
10.58
 4,060,050 10.73 10.80 10.13 2,100 199,670 -2.8
01/10/2020
10.73
 1,899,380 10.65 10.76 10.61 59,160 4,570 0.8
30/09/2020
10.65
 2,314,850 10.46 10.65 10.46 57,040 80,500 -0.3
29/09/2020
10.46
 2,821,550 10.73 10.80 10.43 150,890 26,700 1.8
28/09/2020
10.73
 2,170,650 10.65 10.73 10.58 84,250 0 1.2
25/09/2020
10.65
 1,616,140 10.73 10.73 10.58 0 70,280 -1.0
24/09/2020
10.73
 2,498,870 10.80 10.80 10.61 1,320 17,810 -0.2

Chính sách bảo mật | Điều khoản sử dụng |