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)
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
31/01/2020
10.88
 2,372,480 11.14 11.33 10.84 59,760 259,180 -3.0
30/01/2020
11.14
 1,858,120 11.48 11.48 11.14 297,000 206,740 1.4
22/01/2020
11.48
 946,400 11.40 11.51 11.36 260,490 160,930 1.5
21/01/2020
11.40
 1,374,840 11.36 11.51 11.33 90,090 40,180 0.8
20/01/2020
11.36
 3,323,610 11.85 11.89 11.29 29,980 1,140,020 -17.1
17/01/2020
11.85
 1,878,920 11.85 11.96 11.66 43,210 110,000 -1.1
16/01/2020
11.85
 3,996,540 12.00 12.15 11.59 291,920 764,570 -7.3
15/01/2020
12.00
 4,040,930 12.26 12.26 11.89 92,230 569,540 -7.7
14/01/2020
12.26
 7,763,200 11.48 12.26 11.25 176,170 45,580 2.1
13/01/2020
11.48
 3,111,130 11.55 11.63 11.36 36,040 16,550 0.3
10/01/2020
11.55
 2,408,330 11.51 11.55 11.33 78,340 43,700 0.5
09/01/2020
11.51
 4,258,330 11.40 11.59 11.33 78,590 810,850 -11.3
08/01/2020
11.40
 3,810,860 11.21 11.48 11.03 36,090 14,020 0.3
07/01/2020
11.21
 1,505,630 11.33 11.44 11.21 92,660 24,630 1.0
06/01/2020
11.33
 2,068,260 11.48 11.51 11.29 80,820 124,490 -0.7
03/01/2020
11.48
 1,330,450 11.40 11.51 11.40 37,970 0 0.6
02/01/2020
11.40
 3,144,560 11.59 11.59 11.33 71,720 165,930 -1.4
31/12/2019
11.59
 1,951,680 11.59 11.63 11.44 62,450 593,420 -8.2
30/12/2019
11.59
 2,039,070 11.55 11.63 11.40 103,980 52,380 0.8
27/12/2019
11.55
 2,392,430 11.55 11.59 11.36 170,850 450,820 -4.3
26/12/2019
11.55
 2,828,240 11.59 11.59 11.33 79,410 152,870 -1.1
25/12/2019
11.59
 2,756,990 11.55 11.63 11.25 107,220 68,410 0.6
24/12/2019
11.55
 2,035,460 11.63 11.66 11.36 103,980 52,380 0.8
23/12/2019
11.63
 5,815,210 11.44 11.63 11.36 1,473,120 476,480 15.4
20/12/2019
11.44
 5,773,660 11.14 11.48 11.14 1,620,830 433,740 18.1
19/12/2019
11.14
 4,333,060 11.06 11.18 11.03 1,404,600 57,170 20.0
18/12/2019
11.06
 1,802,470 11.06 11.18 10.76 10,830 786,790 -11.3
17/12/2019
11.06
 1,929,340 10.95 11.14 10.91 61,570 647,620 -8.6
16/12/2019
10.95
 1,411,020 11.03 11.03 10.88 117,290 1,046,380 -13.5
13/12/2019
11.03
 1,668,180 10.95 11.03 10.88 336,420 678,900 -5.0
12/12/2019
10.95
 2,071,280 10.88 10.95 10.73 17,010 835,640 -11.8
11/12/2019
10.88
 2,457,290 11.06 11.06 10.80 548,630 1,500,920 -13.9
10/12/2019
11.06
 2,243,750 10.95 11.14 10.95 713,520 1,221,530 -7.4
09/12/2019
10.95
 1,463,990 11.18 11.18 10.91 150,360 777,700 -9.2
06/12/2019
11.18
 956,980 11.03 11.21 11.03 97,090 14,840 1.2
05/12/2019
11.03
 927,920 11.06 11.29 11.03 102,600 33,800 1.0

Chính sách bảo mật | Điều khoản sử dụng |