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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |