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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |