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) 		-3.75 -10.74% 65,711,400 -1,209,400 -38.4
29.90
35.90
31.15
2 tháng
(2026-01-16) 		-4.45 -12.50% 201,988,200 7,790,300 299.8
29.90
38
31.15
3 tháng
(2025-12-17) 		-2.65 -7.84% 282,117,300 8,425,400 319.9
29.90
38
31.15
6 tháng
(2025-09-18) 		-5.55 -15.12% 614,731,300 -17,660,800 -635.7
29.90
38
31.15
12 tháng
(2025-03-24) 		1.95 6.68% 1,693,854,300 -40,125,954 -1,770.4
20.60
41.15
31.15
24 tháng
(2024-03-27) 		-4.40 -12.38% 2,839,507,300 -77,071,699 -2,844.1
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6 23.86% 4,988,286,400 -58,530,091 -2,209.9
20.60
41.15
31.15
60 tháng
(2021-04-12) 		0.32 1.05% 8,746,908,000 -53,367,821 -2,024.8
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |