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)
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
05/05/2020
9.68
 3,044,010 9.26 9.68 9.26 0 70,250 -0.9
04/05/2020
9.26
 3,111,820 9.53 9.53 9.23 44,670 851,260 -10.0
29/04/2020
9.53
 4,862,970 9.79 9.83 9.53 75,270 1,456,400 -17.7
28/04/2020
9.79
 4,017,940 9.60 10.16 9.64 48,190 439,620 -5.1
27/04/2020
9.60
 5,721,810 9.00 9.60 9.11 91,930 5,660 1.1
24/04/2020
9.00
 2,628,390 9.00 9.11 8.85 40,150 21,890 0.2
23/04/2020
9.00
 3,071,280 8.89 9.11 8.93 39,610 28,370 0.1
22/04/2020
8.89
 2,982,630 8.89 9.11 8.51 51,740 250,130 -2.3
21/04/2020
8.89
 2,347,440 9.53 9.53 8.89 45,080 471,040 -5.1
20/04/2020
9.53
 2,774,680 9.08 9.60 9.08 41,610 112,580 -0.9
17/04/2020
9.08
 5,250,130 8.93 9.41 8.93 20,990 704,980 -8.3
16/04/2020
8.93
 2,635,120 8.96 8.96 8.74 139,910 193,970 -0.6
15/04/2020
8.96
 3,249,740 8.63 9.04 8.63 129,540 185,640 -0.7
14/04/2020
8.63
 3,122,290 8.89 8.89 8.40 268,160 1,010,700 -8.5
13/04/2020
8.89
 1,868,770 8.96 9.00 8.78 189,440 300,600 -1.3
10/04/2020
8.96
 1,839,520 8.93 9.04 8.78 85,150 27,000 0.7
09/04/2020
8.93
 1,314,440 8.96 9.04 8.74 68,230 661,300 -7.0
08/04/2020
8.96
 1,254,100 9.11 9.11 8.78 43,710 360,090 -3.7
07/04/2020
9.11
 1,661,680 9.30 9.30 8.85 32,660 553,830 -6.3
06/04/2020
9.30
 1,342,640 8.85 9.34 8.78 16,490 1,510 0.2
03/04/2020
8.85
 881,340 8.81 8.85 8.70 47,550 407,650 -4.2
01/04/2020
8.81
 1,133,120 8.33 8.81 7.99 66,200 166,200 -1.1
31/03/2020
8.33
 989,390 8.29 8.36 7.91 22,500 272,860 -2.7
30/03/2020
8.29
 1,636,390 8.33 8.33 7.76 54,380 10,200 0.5
27/03/2020
8.33
 1,155,090 8.33 8.40 8.14 176,700 14,260 1.8
26/03/2020
8.33
 1,122,660 8.36 8.55 8.25 190,930 35,230 1.7
25/03/2020
8.36
 1,573,040 7.84 8.36 7.91 308,070 420,190 -1.2
24/03/2020
7.84
 2,242,420 7.76 7.84 7.50 46,570 114,460 -0.7
23/03/2020
7.76
 1,552,050 8.33 8.33 7.76 16,590 88,740 -0.8
20/03/2020
8.33
 2,544,220 8.48 8.48 7.95 148,280 1,146,070 -10.9
19/03/2020
8.48
 5,885,400 8.70 8.70 8.10 206,700 1,770,980 -17.3
18/03/2020
8.70
 1,614,800 9.00 9.11 8.70 0 870,240 -10.2
17/03/2020
9.00
 3,241,510 9.00 9.15 8.66 95,650 814,870 -8.5
16/03/2020
9.00
 2,554,160 9.30 9.34 8.66 85,450 459,880 -4.5
13/03/2020
9.30
 3,406,700 9.41 9.45 8.78 985,320 1,579,080 -6.9
12/03/2020
9.41
 1,347,860 10.09 10.09 9.41 135,370 678,740 -6.8
11/03/2020
10.09
 1,047,530 10.09 10.43 9.45 345,190 522,540 -2.4
10/03/2020
10.09
 1,605,260 10.28 10.80 9.83 127,860 275,190 -2.0
09/03/2020
10.28
 2,501,670 11.03 11.03 10.28 1,318,120 313,320 13.9
06/03/2020
11.03
 2,571,710 11.18 11.18 10.91 40,770 458,140 -6.1
05/03/2020
11.18
 3,398,570 11.14 11.25 10.95 100,330 139,880 -0.6
04/03/2020
11.14
 3,220,470 11.18 11.21 10.88 21,670 69,220 -0.7
03/03/2020
11.18
 2,621,220 10.91 11.18 10.91 11,000 92,200 -1.2
02/03/2020
10.91
 3,306,950 10.50 10.91 10.54 23,650 662,200 -9.1
28/02/2020
10.50
 2,565,690 10.91 10.91 10.46 90,110 1,285,790 -16.9
27/02/2020
10.91
 1,394,590 10.95 10.95 10.69 10,510 583,730 -8.2
26/02/2020
10.95
 2,381,680 10.99 10.99 10.65 19,500 354,800 -4.8
25/02/2020
10.99
 2,814,620 10.88 10.99 10.50 413,110 612,140 -2.9
24/02/2020
10.88
 3,633,070 11.25 11.25 10.69 135,870 267,590 -1.9
21/02/2020
11.25
 2,904,140 11.21 11.25 11.03 31,300 331,200 -4.5
20/02/2020
11.21
 3,772,560 11.25 11.25 11.03 63,820 1,122,120 -15.7
19/02/2020
11.25
 4,464,250 10.95 11.36 10.95 717,100 1,012,850 -4.4
18/02/2020
10.95
 2,125,390 10.95 11.14 10.95 91,270 50,630 0.6
17/02/2020
10.95
 2,152,740 11.18 11.21 10.95 32,670 570,250 -7.9
14/02/2020
11.18
 1,461,220 11.25 11.25 11.03 121,850 353,620 -3.4
13/02/2020
11.25
 1,601,040 11.21 11.25 10.99 66,660 551,130 -7.3
12/02/2020
11.21
 5,330,010 11.14 11.25 10.99 125,000 1,114,700 -14.7
11/02/2020
11.14
 1,251,210 11.18 11.25 11.10 76,110 85,690 -0.2
10/02/2020
11.18
 2,814,000 10.99 11.21 10.91 62,140 205,910 -2.1
07/02/2020
10.99
 1,639,280 11.10 11.18 10.95 120,430 229,250 -1.6
06/02/2020
11.10
 3,808,380 11.10 11.25 10.91 59,520 702,550 -9.6
05/02/2020
11.10
 1,739,900 11.18 11.29 11.03 31,900 258,220 -3.4
04/02/2020
11.18
 3,193,810 10.95 11.18 10.69 217,600 208,450 0.1
03/02/2020
10.95
 2,834,800 10.88 11.03 10.39 325,210 45,150 4.0

Chính sách bảo mật | Điều khoản sử dụng |