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) 		0.25 0.74% 134,535,000 10,110,400 375.6
33.60
38
34.10
2 tháng
(2025-12-01) 		-0.80 -2.31% 181,901,600 8,457,400 318.9
32.35
38
34.10
3 tháng
(2025-10-30) 		-1.65 -4.65% 271,331,100 8,089,000 305.6
32.30
38
34.10
6 tháng
(2025-08-01) 		2.35 7.46% 839,253,700 -31,033,266 -1,170.9
31.50
41.15
34.10
12 tháng
(2025-02-03) 		4.50 15.33% 1,721,506,900 -40,085,896 -1,762.1
20.60
41.15
34.10
24 tháng
(2024-02-15) 		2.80 9.02% 3,065,104,800 -60,505,534 -2,281.0
20.60
41.15
34.10
36 tháng
(2023-02-13) 		11.95 54.57% 4,973,678,900 -50,994,490 -2,033.7
20.60
41.15
34.10
60 tháng
(2021-02-23) 		3.85 12.83% 8,778,124,500 -49,367,471 -1,857.6
13.95
46.58
34.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |