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)
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
04/12/2019
11.06
 1,070,830 10.95 11.14 10.95 128,880 193,140 -0.9
03/12/2019
10.95
 1,438,560 11.48 11.51 10.95 97,790 411,000 -4.7
02/12/2019
11.48
 1,069,880 11.51 11.63 11.48 205,220 15,000 2.9
29/11/2019
11.51
 1,122,150 11.40 11.51 11.14 194,590 59,500 2.1
28/11/2019
11.40
 1,019,360 11.55 11.59 11.25 3,340 75,740 -1.1
27/11/2019
11.55
 1,881,420 11.55 11.70 11.51 2,205,810 1,877,620 5.1
26/11/2019
11.55
 2,232,220 11.55 11.85 11.55 1,116,250 929,260 2.9
25/11/2019
11.55
 1,879,140 11.44 11.63 11.44 878,160 321,740 8.6
22/11/2019
11.44
 1,785,330 11.40 11.55 11.33 758,230 189,470 8.7
21/11/2019
11.40
 1,185,380 11.40 11.48 11.29 485,120 650 7.4
20/11/2019
11.40
 2,740,150 11.14 11.51 11.18 765,320 199,160 8.6
19/11/2019
11.14
 982,430 11.06 11.18 11.06 298,510 5,660 4.3
18/11/2019
11.06
 1,282,430 11.18 11.18 11.03 55,790 1,100 0.8
15/11/2019
11.18
 844,970 11.18 11.25 11.14 64,360 0 1.0
14/11/2019
11.18
 1,351,190 11.06 11.18 11.03 662,650 175,000 7.3
13/11/2019
11.06
 957,810 11.06 11.10 11.03 337,020 71,890 3.9
12/11/2019
11.06
 1,380,010 10.88 11.10 10.88 613,160 23,900 8.6
11/11/2019
10.88
 852,950 10.88 10.91 10.84 318,750 36,580 4.1
08/11/2019
10.88
 1,248,460 10.88 10.95 10.84 441,890 124,300 4.6
07/11/2019
10.88
 1,396,500 10.73 10.91 10.73 513,690 182,520 4.8
06/11/2019
10.73
 961,070 10.80 10.80 10.69 83,320 70,000 0.2
05/11/2019
10.80
 1,046,790 10.73 10.88 10.73 175,480 80,850 1.4
04/11/2019
10.73
 1,858,650 10.91 10.95 10.69 42,590 173,860 -1.9
01/11/2019
10.91
 1,735,120 10.95 10.95 10.88 142,600 90,830 0.8
31/10/2019
10.95
 2,362,590 11.40 11.40 10.88 71,060 161,560 -1.3
30/10/2019
11.40
 935,690 11.44 11.48 11.33 46,120 1,020 0.7
29/10/2019
11.44
 985,020 11.44 11.48 11.36 15,430 12,800 0.0
28/10/2019
11.44
 982,870 11.29 11.48 11.33 177,920 0 2.7
25/10/2019
11.29
 959,290 11.29 11.40 11.25 50,020 44,520 0.1
24/10/2019: Cổ tức tiền mặt tỉ lệ: 5%
24/10/2019
11.29
 918,920 11.25 11.40 11.25 36,130 203,100 -2.5
23/10/2019
11.25
 1,536,830 11.43 11.54 11.25 374,260 252,240 1.9
22/10/2019
11.43
 1,669,340 11.40 11.43 11.32 1,200,260 14,000 18.6
21/10/2019
11.40
 1,425,860 11.21 11.40 11.25 476,530 2,000 7.4
18/10/2019
11.21
 1,353,830 11.10 11.21 11.03 424,540 23,820 6.2
17/10/2019
11.10
 1,237,910 11.03 11.14 11.03 130,840 20,840 1.7
16/10/2019
11.03
 1,095,140 11.07 11.14 11.00 43,030 72,470 -0.4
15/10/2019
11.07
 742,750 11.03 11.10 11.03 11,750 0 0.2
14/10/2019
11.03
 1,242,180 11.03 11.07 10.96 511,330 5,500 7.7
11/10/2019
11.03
 934,430 11.07 11.10 11.00 80,690 59,080 0.3
10/10/2019
11.07
 1,256,320 11.10 11.18 11.03 501,400 1,500 7.7
09/10/2019
11.10
 1,091,750 10.96 11.10 10.89 418,250 23,500 6.0
08/10/2019
10.96
 1,181,980 10.85 10.96 10.85 612,130 95,650 7.8
07/10/2019
10.85
 1,115,600 10.89 10.92 10.74 146,090 27,880 1.8
04/10/2019
10.89
 966,590 11.03 11.03 10.81 86,320 69,750 0.2
03/10/2019
11.03
 926,370 11.03 11.03 10.52 17,900 82,000 -1.0
02/10/2019
11.03
 1,084,490 11.14 11.18 11.00 132,860 36,700 1.5
01/10/2019
11.14
 1,497,760 10.89 11.14 10.92 267,180 0 4.1
30/09/2019
10.89
 1,459,440 10.78 11.00 10.89 346,860 20,400 4.9
27/09/2019
10.78
 1,296,030 10.78 10.85 10.67 71,620 126,100 -0.8
26/09/2019
10.78
 1,843,530 10.81 10.85 10.63 85,880 157,620 -1.1
25/09/2019
10.81
 1,077,770 10.89 10.89 10.71 83,500 49,500 0.5
24/09/2019
10.89
 1,600,800 10.74 10.89 10.74 260,480 220,500 0.6
23/09/2019
10.74
 2,008,140 10.89 10.89 10.67 12,340 304,550 -4.3
20/09/2019
10.89
 2,655,390 11.10 11.14 10.89 700,050 1,014,080 -4.7
19/09/2019
11.10
 2,226,750 11.25 11.25 11.00 495,200 30,000 7.1
18/09/2019
11.25
 1,743,470 11.32 11.47 11.25 202,920 5,000 3.1
17/09/2019
11.32
 1,686,080 11.40 11.40 11.25 46,480 53,700 -0.1
16/09/2019
11.40
 2,071,460 11.32 11.40 11.14 56,920 0 0.9
13/09/2019
11.32
 1,548,670 11.32 11.43 11.25 53,000 14,000 0.6
12/09/2019
11.32
 1,431,090 11.25 11.40 11.21 321,520 18,380 4.7
11/09/2019
11.25
 1,433,550 11.25 11.29 11.14 7,960 66,000 -0.9
10/09/2019
11.25
 1,987,000 11.21 11.32 11.18 448,990 51,000 6.2
09/09/2019
11.21
 1,906,710 11.25 11.32 11.18 26,850 0 0.4
06/09/2019
11.25
 1,520,000 11.25 11.40 11.25 60,500 104,480 -0.7

Chính sách bảo mật | Điều khoản sử dụng |