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)
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
24/06/2020
11.06
 3,003,410 11.14 11.21 10.80 54,200 131,820 -1.1
23/06/2020
11.14
 2,859,720 11.29 11.40 11.06 92,970 706,920 -9.2
22/06/2020
11.29
 2,588,880 11.25 11.51 11.29 50,750 424,990 -5.7
19/06/2020
11.25
 2,879,690 11.03 11.33 11.10 125,390 422,050 -4.5
18/06/2020
11.03
 2,294,100 11.18 11.18 10.88 94,340 9,500 1.3
17/06/2020
11.18
 2,259,930 11.33 11.33 10.88 102,260 53,900 0.7
16/06/2020
11.33
 3,161,360 10.88 11.36 10.95 2,000 27,500 -0.4
15/06/2020
10.88
 4,108,250 11.63 11.81 10.88 53,820 226,020 -2.6
12/06/2020
11.63
 4,543,820 11.63 11.78 11.03 418,640 135,640 4.4
11/06/2020
11.63
 10,281,670 11.85 12.68 11.63 78,270 3,315,600 -54.0
10/06/2020
11.85
 7,723,460 11.10 11.85 11.10 145,400 728,910 -9.2
09/06/2020
11.10
 4,940,700 10.88 11.40 10.76 132,080 5,000 1.9
08/06/2020
10.88
 3,633,850 10.80 11.21 10.84 77,720 30,860 0.7
05/06/2020
10.80
 1,939,380 10.65 10.88 10.54 254,890 0 3.7
04/06/2020
10.65
 3,224,570 10.69 10.99 10.61 48,250 445,230 -5.7
03/06/2020
10.69
 3,495,830 10.61 10.84 10.46 34,680 103,000 -1.0
02/06/2020
10.61
 4,239,540 10.95 11.03 10.58 573,280 700,250 -1.9
01/06/2020
10.95
 3,656,730 10.54 11.03 10.58 43,370 77,130 -0.5
29/05/2020
10.54
 3,920,880 10.39 10.65 10.28 209,270 146,840 0.9
28/05/2020
10.39
 3,363,820 10.43 10.50 10.28 295,900 87,900 2.9
27/05/2020
10.43
 2,880,810 10.69 10.73 10.39 19,800 115,530 -1.3
26/05/2020
10.69
 3,652,010 10.28 10.84 10.58 26,310 96,580 -1.0
25/05/2020
10.28
 6,545,850 9.64 10.28 9.64 250,630 17,010 3.1
22/05/2020
9.64
 3,244,960 9.75 9.79 9.60 15,700 274,520 -3.3
21/05/2020
9.75
 3,134,370 9.79 9.90 9.75 178,680 110 2.3
20/05/2020
9.79
 1,544,960 9.86 9.90 9.79 26,520 13,380 0.2
19/05/2020
9.86
 3,770,060 9.68 9.98 9.75 1,477,330 120,450 17.8
18/05/2020
9.68
 1,469,440 9.64 9.71 9.53 41,180 23,450 0.2
15/05/2020
9.64
 2,332,130 9.79 9.94 9.56 255,710 48,460 2.7
14/05/2020
9.79
 2,290,800 9.83 10.05 9.79 51,570 17,260 0.5
13/05/2020
9.83
 3,319,350 9.98 10.16 9.83 74,570 597,600 -6.9
12/05/2020
9.98
 3,524,880 9.83 10.13 9.68 225,610 8,550 2.9
11/05/2020
9.83
 2,110,900 9.64 10.05 9.64 256,030 116,100 1.8
08/05/2020
9.64
 4,614,030 9.60 9.83 9.53 268,430 287,000 -0.2
07/05/2020
9.60
 3,304,330 9.53 9.71 9.49 164,390 983,940 -10.4
06/05/2020
9.53
 1,773,810 9.68 9.75 9.53 20,120 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |