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)
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
16/07/2019
10.67
 1,421,330 10.71 10.74 10.67 86,530 63,000 0.4
15/07/2019
10.71
 1,622,930 10.63 10.81 10.60 67,180 17,000 0.7
12/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2019
10.63
 1,645,760 10.71 10.81 10.63 50,460 81,350 -0.5
11/07/2019
10.71
 1,909,450 10.74 10.81 10.64 93,770 26,690 1.0
10/07/2019
10.74
 2,148,130 10.78 10.81 10.71 92,310 450 1.4
09/07/2019
10.78
 1,462,820 10.81 10.81 10.71 84,010 105,800 -0.3
08/07/2019
10.81
 2,590,020 10.78 10.88 10.67 1,436,960 48,000 21.3
05/07/2019
10.78
 3,682,150 10.53 10.81 10.53 1,348,540 99,000 19.1
04/07/2019
10.53
 3,157,220 10.46 10.60 10.46 662,850 582,190 1.2
03/07/2019
10.46
 1,817,500 10.46 10.50 10.39 651,080 119,450 7.9
02/07/2019
10.46
 4,089,700 10.39 10.60 10.39 863,990 582,150 4.2
01/07/2019
10.39
 4,597,950 9.97 10.39 10.00 608,710 800,000 -2.7
28/06/2019
9.97
 1,867,410 10.04 10.04 9.90 324,750 89,370 3.4
27/06/2019
10.04
 1,795,000 10.00 10.07 9.93 1,095,050 0 15.6
26/06/2019
10.00
 1,384,890 10.11 10.14 10.00 93,000 31,000 0.9
25/06/2019
10.11
 1,431,720 9.97 10.11 9.90 260,270 136,530 1.8
24/06/2019
9.97
 1,348,800 9.97 9.97 9.90 168,630 47,870 1.7
21/06/2019
9.97
 1,885,120 9.97 10.00 9.90 412,860 50,170 5.1
20/06/2019
9.97
 2,277,280 10.11 10.14 9.97 669,610 43,160 9.0
19/06/2019
10.11
 1,166,120 10.11 10.21 10.11 202,350 0 2.9
18/06/2019
10.11
 1,421,730 10.14 10.21 10.07 265,230 28,770 3.4
17/06/2019
10.14
 1,369,040 10.14 10.18 10.07 452,480 10,000 6.4
14/06/2019
10.14
 1,460,470 10.14 10.21 10.11 466,330 50,000 6.0
13/06/2019
10.14
 1,987,490 10.25 10.25 10.11 366,220 50,500 4.6
12/06/2019
10.25
 1,801,080 10.32 10.39 10.25 278,350 0 4.1
11/06/2019
10.32
 2,111,870 10.25 10.39 10.25 202,550 3,920 2.9
10/06/2019
10.25
 2,384,220 10.21 10.39 10.21 509,830 50,000 6.8
07/06/2019
10.21
 2,413,810 10.00 10.21 10.07 238,200 66,720 2.5
06/06/2019
10.00
 1,762,120 10.00 10.11 9.97 263,310 0 3.8
05/06/2019
10.00
 1,609,200 10.11 10.21 10.00 133,610 108,000 0.4
04/06/2019
10.11
 1,691,960 10.04 10.11 9.97 256,420 40 3.7
03/06/2019
10.04
 1,455,930 10.11 10.18 9.90 303,430 4,000 4.3
31/05/2019
10.11
 3,142,750 10.14 10.46 10.04 298,800 100,000 2.9
30/05/2019
10.14
 1,571,570 10.18 10.25 10.14 480,500 154,250 4.7
29/05/2019
10.18
 2,545,010 10.14 10.25 10.11 206,770 112,300 1.4

Chính sách bảo mật | Điều khoản sử dụng |