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)
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
28/05/2019
10.14
 3,171,050 9.90 10.25 9.86 273,420 245,780 0.3
27/05/2019
9.90
 1,562,970 9.90 9.97 9.86 96,500 0 1.4
24/05/2019
9.90
 1,442,470 9.86 9.97 9.76 309,030 40,280 3.8
23/05/2019
9.86
 1,485,140 9.86 9.97 9.76 99,340 0 1.4
22/05/2019
9.86
 1,572,980 9.90 9.97 9.86 67,400 378,310 -4.4
21/05/2019
9.90
 2,113,050 9.90 10.07 9.90 455,600 604,610 -2.1
20/05/2019
9.90
 2,032,830 9.83 9.97 9.83 80,240 385,900 -4.3
17/05/2019
9.83
 1,820,810 10.04 10.04 9.79 36,620 267,140 -3.2
16/05/2019
10.04
 1,569,160 10.04 10.18 10.00 543,110 505,670 0.6
15/05/2019
10.04
 2,192,550 9.90 10.11 9.90 124,450 281,140 -2.2
14/05/2019
9.90
 3,168,800 9.86 10.21 9.86 455,890 1,142,950 -9.8
13/05/2019
9.86
 1,866,060 9.55 9.90 9.58 6,520 44,680 -0.5
10/05/2019
9.55
 1,408,210 9.55 9.58 9.48 72,100 66,950 0.1
09/05/2019
9.55
 1,243,550 9.55 9.62 9.41 38,800 400 0.5
08/05/2019
9.55
 1,228,650 9.65 9.65 9.48 65,320 109,000 -0.6
07/05/2019
9.65
 1,673,600 9.48 9.65 9.48 424,270 52,940 5.1
06/05/2019
9.48
 1,340,290 9.69 9.69 9.34 1,500 200,000 -2.7
03/05/2019
9.69
 1,348,410 9.69 9.76 9.58 1,390 15,210 -0.2
02/05/2019
9.69
 3,092,130 10.14 10.14 9.62 9,750 34,140 -0.3
26/04/2019
10.14
 1,950,180 10.28 10.32 10.14 11,100 3,000 0.1
25/04/2019
10.28
 1,995,840 10.28 10.35 10.25 306,980 0 4.5
24/04/2019
10.28
 1,788,950 10.18 10.28 10.18 438,970 0 6.4
23/04/2019
10.18
 1,352,220 9.97 10.18 9.97 56,000 0 0.8
22/04/2019
9.97
 1,238,260 10.14 10.18 9.93 13,250 0 0.2
19/04/2019
10.14
 1,326,560 10.11 10.18 10.00 26,010 3,000 0.3
18/04/2019
10.11
 1,871,590 10.21 10.21 10.04 441,680 35,000 5.9
17/04/2019
10.21
 2,437,600 10.46 10.50 10.21 612,620 78,620 7.9
16/04/2019
10.46
 2,105,080 10.50 10.50 10.28 346,720 29,110 4.7
12/04/2019
10.50
 1,304,210 10.50 10.50 10.42 8,300 0 0.1
11/04/2019
10.50
 1,366,210 10.46 10.53 10.35 167,000 118,200 0.7
10/04/2019
10.46
 1,839,270 10.53 10.53 10.35 32,000 1,450 0.5
09/04/2019
10.53
 2,753,670 10.60 10.71 10.50 214,000 0 3.2
08/04/2019
10.60
 2,162,630 10.60 10.64 10.57 650,760 1,580 9.8
05/04/2019
10.60
 2,096,590 10.46 10.60 10.53 936,300 31,700 13.6
04/04/2019
10.46
 2,134,720 10.35 10.57 10.42 43,000 7,500 0.5
03/04/2019
10.35
 2,159,630 10.28 10.39 10.25 31,000 157,790 -1.9
02/04/2019
10.28
 2,156,870 10.32 10.42 10.25 5,500 0 0.1
01/04/2019
10.32
 1,885,910 10.32 10.39 10.28 24,650 360 0.4
29/03/2019
10.32
 2,500,820 10.18 10.32 10.18 1,285,390 18,400 18.5
28/03/2019
10.18
 1,424,890 10.14 10.21 10.04 385,830 2,260 5.5
27/03/2019
10.14
 1,849,730 10.00 10.14 9.97 19,480 1,400 0.3
26/03/2019
10.00
 1,634,410 9.97 10.11 9.90 78,700 0 1.1
25/03/2019
9.97
 3,500,240 10.25 10.25 9.86 285,000 164,700 1.7
22/03/2019
10.25
 3,406,660 10.32 10.35 10.11 873,180 0 12.7
21/03/2019
10.32
 5,765,900 10.67 10.71 10.18 13,130 686,750 -10.1
20/03/2019
10.67
 4,124,860 10.88 10.88 10.60 14,000 365,000 -5.4
19/03/2019
10.88
 3,943,440 10.81 11.06 10.74 160,600 10,040 2.3
18/03/2019
10.81
 1,980,130 10.81 10.92 10.78 45,700 0 0.7
15/03/2019
10.81
 3,625,000 10.74 10.81 10.64 208,830 41,250 2.6
14/03/2019
10.74
 3,715,140 10.78 10.88 10.71 122,750 6,950 1.8
13/03/2019
10.78
 2,825,950 10.78 10.88 10.74 108,190 2,370 1.6
12/03/2019
10.78
 4,473,650 10.81 10.99 10.78 44,500 128,500 -1.3
11/03/2019
10.81
 4,993,740 10.57 10.85 10.60 776,260 133,850 9.8
08/03/2019
10.57
 3,731,070 10.53 10.60 10.39 884,370 1,200 13.2
07/03/2019
10.53
 2,126,220 10.67 10.78 10.53 160,900 84,270 1.2
06/03/2019
10.67
 4,802,210 10.39 10.95 10.39 91,890 252,180 -2.5
05/03/2019
10.39
 2,179,830 10.46 10.50 10.35 81,800 0 1.2
04/03/2019
10.46
 3,101,900 10.39 10.53 10.42 54,670 111,390 -0.8
01/03/2019
10.39
 2,428,530 10.21 10.39 10.21 186,110 610 2.7
28/02/2019
10.21
 2,887,040 10.53 10.57 10.18 71,190 39,460 0.5
27/02/2019
10.53
 4,031,520 10.32 10.60 10.35 349,330 75,960 4.1
26/02/2019
10.32
 2,969,650 10.25 10.35 10.21 355,990 9,480 5.1
25/02/2019
10.25
 2,712,750 10.25 10.35 10.11 23,010 292,850 -3.9
22/02/2019
10.25
 2,695,970 10.32 10.42 10.18 309,160 17,600 4.3
21/02/2019
10.32
 5,017,610 10.32 10.60 10.25 211,740 255,560 -0.7

Chính sách bảo mật | Điều khoản sử dụng |