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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |