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)
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
23/09/2020
10.80
 4,622,630 10.43 10.88 10.61 12,120 1,461,870 -20.7
22/09/2020
10.43
 2,435,550 10.39 10.43 10.28 5,980 655,050 -9.0
21/09/2020
10.39
 3,046,950 10.24 10.46 10.24 61,820 200,000 -1.9
18/09/2020
10.24
 1,883,560 10.24 10.28 10.16 11,370 740,760 -9.9
17/09/2020
10.24
 1,309,590 10.24 10.31 10.13 12,500 324,260 -4.2
16/09/2020
10.24
 2,417,320 10.13 10.31 10.13 87,360 1,078,760 -13.4
15/09/2020
10.13
 1,895,160 10.16 10.28 10.13 45,040 534,790 -6.6
14/09/2020
10.16
 2,919,290 10.35 10.35 10.13 402,050 1,928,730 -20.8
11/09/2020
10.35
 2,608,100 10.31 10.35 10.13 52,780 689,200 -8.7
10/09/2020
10.31
 2,289,760 10.28 10.46 10.31 77,880 232,040 -2.1
09/09/2020
10.28
 1,709,970 10.24 10.28 10.20 1,238,580 900,000 4.6
08/09/2020
10.24
 1,633,950 10.09 10.24 10.09 551,250 50,700 6.8
07/09/2020
10.09
 2,010,660 10.20 10.31 10.09 52,920 416,900 -4.9
04/09/2020
10.20
 3,654,190 10.09 10.24 9.94 468,470 457,610 0.2
03/09/2020
10.09
 4,542,010 10.24 10.35 10.05 382,570 2,052,880 -22.7
01/09/2020
10.24
 2,167,350 10.28 10.35 10.16 107,590 425,390 -4.3
31/08/2020
10.28
 1,933,260 10.46 10.61 10.28 12,000 544,370 -7.4
28/08/2020
10.46
 1,432,490 10.46 10.61 10.46 2,300 29,510 -0.4
27/08/2020
10.46
 1,190,000 10.43 10.61 10.43 100 292,620 -4.1
26/08/2020
10.43
 2,187,810 10.35 10.65 10.28 15,940 11,080 0.1
25/08/2020
10.35
 1,518,040 10.43 10.58 10.35 13,580 71,240 -0.8
24/08/2020
10.43
 1,677,480 10.35 10.46 10.35 50,820 28,000 0.3
21/08/2020
10.35
 1,939,930 10.16 10.39 10.20 34,810 43,500 -0.1
20/08/2020
10.16
 1,946,110 10.20 10.31 10.13 0 145,090 -2.0
19/08/2020
10.20
 1,748,140 10.09 10.35 10.09 27,610 82,460 -0.7
18/08/2020
10.09
 1,099,430 10.13 10.20 10.01 14,180 85,920 -1.0
17/08/2020
10.13
 1,288,760 10.05 10.16 9.98 16,960 4,900 0.2
14/08/2020
10.05
 2,195,830 10.28 10.31 9.98 500 422,380 -5.7
13/08/2020
10.28
 2,131,890 10.16 10.28 10.13 86,380 692,340 -8.2
12/08/2020
10.16
 1,577,260 10.20 10.28 10.05 214,350 101,610 1.5
11/08/2020
10.20
 1,475,900 10.24 10.35 10.16 2,400 343,440 -4.6
10/08/2020
10.24
 2,256,360 9.98 10.46 10.05 61,450 25,660 0.5
07/08/2020
9.98
 1,244,750 9.90 9.98 9.83 42,650 6,000 0.5
06/08/2020
9.90
 1,604,510 9.90 10.05 9.75 391,460 34,000 4.7
05/08/2020
9.90
 1,687,530 9.79 9.98 9.68 71,290 6,900 0.8
04/08/2020
9.79
 1,326,010 9.68 9.90 9.71 76,860 100,210 -0.3
03/08/2020
9.68
 2,127,590 9.30 9.71 9.34 492,710 52,110 5.6
31/07/2020
9.30
 2,449,810 9.64 9.64 9.26 89,910 164,840 -0.9
30/07/2020
9.64
 1,317,410 9.71 9.83 9.64 942,810 69,630 11.2
29/07/2020
9.71
 3,155,820 9.94 9.94 9.45 942,810 69,630 11.2
28/07/2020
9.94
 2,580,200 9.53 10.01 9.45 306,130 355,860 -0.6
27/07/2020
9.53
 3,911,580 10.13 10.13 9.45 894,050 600 11.4
24/07/2020
10.13
 4,211,520 10.80 10.91 10.05 37,750 3,020 0.5
23/07/2020
10.80
 2,817,370 11.14 11.14 10.65 20 469,530 -6.7
22/07/2020
11.14
 1,822,370 11.29 11.33 10.91 28,700 562,940 -7.9
21/07/2020
11.29
 1,927,280 11.06 11.29 10.95 399,070 399,460 0.0
20/07/2020
11.06
 3,975,450 10.80 11.29 10.80 74,840 115,130 -0.6
17/07/2020
10.80
 1,852,720 10.73 10.88 10.58 51,580 220,000 -2.4
16/07/2020
10.73
 1,161,720 10.65 10.80 10.65 15,400 68,740 -0.8
15/07/2020
10.65
 1,728,050 10.80 10.91 10.65 71,150 349,640 -4.0
14/07/2020
10.80
 1,134,500 10.88 10.88 10.65 107,570 107,560 0.0
13/07/2020
10.88
 2,091,660 10.84 11.10 10.84 71,000 117,570 -0.7
10/07/2020
10.84
 3,656,210 10.65 10.88 10.58 248,870 111,430 2.0
09/07/2020
10.65
 2,773,650 10.54 10.73 10.54 131,920 16,230 1.6
08/07/2020
10.54
 1,453,240 10.50 10.65 10.43 26,490 40,790 -0.2
07/07/2020
10.50
 1,749,060 10.24 10.50 10.39 109,030 23,600 1.2
06/07/2020
10.24
 1,951,060 10.24 10.50 10.24 119,250 673,810 -7.6
03/07/2020
10.24
 1,388,830 10.46 10.50 10.24 12,510 224,420 -2.9
02/07/2020
10.46
 1,292,070 10.54 10.58 10.31 62,560 255,870 -2.7
01/07/2020
10.54
 1,899,370 10.39 10.65 10.05 158,660 68,440 1.2
30/06/2020
10.39
 1,962,580 10.43 10.61 9.90 300,030 97,730 2.9
29/06/2020
10.43
 2,586,200 10.84 10.84 10.13 300,030 97,730 2.9
26/06/2020
10.84
 1,989,830 10.91 11.06 10.80 300,030 97,730 2.9
25/06/2020
10.91
 1,771,000 11.06 11.06 10.84 44,660 60,160 -0.2

Chính sách bảo mật | Điều khoản sử dụng |