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)
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
05/09/2019
11.25
 1,418,820 11.40 11.54 11.25 34,920 96,390 -1.0
04/09/2019
11.40
 2,879,830 11.54 11.54 11.29 787,120 651,290 2.1
03/09/2019
11.54
 3,121,890 11.65 11.87 11.54 1,293,370 1,009,520 4.6
30/08/2019
11.65
 1,527,040 11.76 11.90 11.61 319,480 134,420 3.0
29/08/2019
11.76
 4,877,960 11.25 11.79 11.29 310,650 103,100 3.3
28/08/2019
11.25
 1,027,950 11.29 11.40 11.25 123,150 14,770 1.7
27/08/2019
11.29
 1,318,770 11.36 11.47 11.29 161,220 103,000 0.9
26/08/2019
11.36
 2,993,540 11.25 11.58 11.25 407,040 20,310 6.1
23/08/2019
11.25
 1,175,660 11.40 11.40 11.25 157,940 35,450 1.9
22/08/2019
11.40
 2,233,440 11.21 11.40 11.18 981,680 30,000 14.9
21/08/2019
11.21
 2,553,980 11.40 11.58 11.21 922,000 259,990 10.5
20/08/2019
11.40
 2,183,930 11.36 11.50 11.29 620,220 67,250 8.7
19/08/2019
11.36
 1,871,550 11.18 11.40 11.18 323,420 0 5.0
16/08/2019
11.18
 2,372,250 11.10 11.50 11.14 286,030 81,030 3.2
15/08/2019
11.10
 2,215,890 11.21 11.21 10.89 177,290 11,580 2.5
14/08/2019
11.21
 2,929,760 11.43 11.58 11.21 238,590 549,690 -4.9
13/08/2019
11.43
 2,899,120 11.72 11.79 11.40 523,800 377,490 2.3
12/08/2019
11.72
 3,040,630 11.29 11.76 11.29 533,440 57,330 7.6
09/08/2019
11.29
 3,749,560 11.32 11.50 11.29 166,470 486,200 -5.0
08/08/2019
11.32
 2,961,730 11.43 11.50 11.32 29,000 1,208,390 -18.5
07/08/2019
11.43
 3,500,390 11.61 11.90 11.40 443,390 627,430 -2.9
06/08/2019
11.61
 6,426,110 10.89 11.65 10.60 68,590 596,290 -8.4
05/08/2019
10.89
 1,626,740 11.07 11.07 10.85 12,600 58,670 -0.7
02/08/2019
11.07
 2,643,690 10.96 11.10 10.81 266,900 9,650 3.9
01/08/2019
10.96
 1,939,230 10.71 10.96 10.67 442,350 50,000 5.9
31/07/2019
10.71
 2,323,220 10.74 10.81 10.67 413,320 129,410 4.2
30/07/2019
10.74
 2,679,590 11.10 11.10 10.74 384,900 531,340 -2.2
29/07/2019
11.10
 1,415,500 11.18 11.25 11.03 163,500 10,400 2.4
26/07/2019
11.18
 1,152,040 11.18 11.18 11.10 53,700 58,420 -0.1
25/07/2019
11.18
 1,703,100 11.21 11.21 11.10 205,170 109,520 1.5
24/07/2019
11.21
 1,734,170 11.14 11.21 11.10 532,700 37,080 7.6
23/07/2019
11.14
 1,908,960 11.32 11.32 11.10 126,840 139,480 -0.2
22/07/2019
11.32
 3,600,250 11.21 11.32 11.14 1,617,940 122,450 23.2
19/07/2019
11.21
 5,538,340 10.96 11.32 11.00 2,088,890 54,690 31.4
18/07/2019
10.96
 1,842,760 10.96 10.96 10.85 972,900 168,020 12.1
17/07/2019
10.96
 3,699,600 10.67 10.96 10.60 649,780 33,350 9.2

Chính sách bảo mật | Điều khoản sử dụng |