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)
24/09/2018
8.92
 2,304,400 8.74 8.99 8.85 5,050 2,930 0.0
21/09/2018
8.74
 2,853,550 8.92 9.02 8.74 183,850 994,260 -10.1
20/09/2018
8.92
 3,709,140 8.70 8.99 8.81 700,020 276,330 5.4
19/09/2018
8.70
 4,656,440 8.53 8.78 8.56 810,000 245,020 7.0
18/09/2018
8.53
 2,217,150 8.39 8.63 8.28 1,000 24,000 -0.3
17/09/2018
8.39
 1,224,820 8.39 8.49 8.35 26,770 500 0.3
14/09/2018
8.39
 1,485,340 8.39 8.46 8.35 20,510 86,960 -0.8
13/09/2018
8.39
 1,950,760 8.32 8.49 8.28 13,100 123,830 -1.3
12/09/2018
8.32
 1,665,740 8.25 8.39 8.25 46,600 463,390 -4.9
11/09/2018
8.25
 1,576,020 8.28 8.32 8.21 47,140 523,080 -5.6
10/09/2018
8.28
 1,444,620 8.39 8.39 8.21 0 413,980 -4.9
07/09/2018
8.39
 1,824,760 8.32 8.46 8.25 0 445,980 -5.3
06/09/2018
8.32
 1,358,610 8.28 8.42 8.18 0 315,200 -3.7
05/09/2018
8.28
 1,268,870 8.42 8.46 8.28 0 89,970 -1.1
04/09/2018
8.42
 1,678,050 8.49 8.56 8.32 50,300 6,830 0.5
31/08/2018
8.49
 1,155,550 8.60 8.60 8.42 16,400 36,890 -0.2
30/08/2018
8.60
 1,703,230 8.46 8.60 8.42 44,790 7,940 0.4
29/08/2018
8.46
 1,581,620 8.70 8.70 8.46 0 57,000 -0.7
28/08/2018
8.70
 1,873,670 8.74 8.81 8.56 24,000 13,890 0.1
27/08/2018
8.74
 2,867,330 8.74 8.88 8.70 13,210 100,000 -1.1
24/08/2018
8.74
 1,352,300 8.78 8.78 8.67 0 17,610 -0.2
23/08/2018
8.78
 2,252,890 8.70 8.92 8.67 260,000 359,820 -1.3
22/08/2018
8.70
 4,001,080 8.49 8.81 8.49 0 218,970 -2.7
21/08/2018
8.49
 1,923,180 8.42 8.49 8.35 0 13,630 -0.2
20/08/2018
8.42
 1,738,830 8.53 8.53 8.32 0 36,570 -0.4
17/08/2018
8.53
 1,569,200 8.56 8.63 8.42 100 42,450 -0.5
16/08/2018
8.56
 1,495,850 8.56 8.56 8.32 0 19,450 -0.2
15/08/2018
8.56
 2,779,850 8.42 8.67 8.42 20,000 81,100 -0.7
14/08/2018
8.42
 1,909,990 8.42 8.49 8.39 100,000 166,340 -0.8
13/08/2018
8.42
 1,635,750 8.42 8.42 8.35 438,120 56,110 4.6
10/08/2018
8.42
 1,570,590 8.32 8.42 8.28 57,300 46,490 0.1
09/08/2018
8.32
 1,818,650 8.32 8.46 8.32 777,080 123,730 7.8
08/08/2018
8.32
 1,636,550 8.14 8.32 8.14 67,620 19,350 0.6
07/08/2018
8.14
 960,180 8.14 8.18 8.07 0 5,500 -0.1
06/08/2018
8.14
 1,590,030 8.18 8.25 8.04 0 29,760 -0.3
03/08/2018
8.18
 1,405,360 8.28 8.39 8.18 0 22,830 -0.3
02/08/2018
8.28
 1,669,340 8.32 8.32 8.11 0 0 0
01/08/2018
8.32
 1,626,570 8.39 8.42 8.25 15,610 10,000 0.1
31/07/2018
8.39
 3,174,530 8.56 8.56 8.21 14,900 0 0.2
30/07/2018
8.56
 2,205,560 8.35 8.63 8.39 4,000 8,000 -0.0
27/07/2018
8.35
 1,588,950 8.35 8.42 8.21 13,240 0 0.2
26/07/2018
8.35
 2,312,420 8.42 8.42 8.25 35,580 0 0.4
25/07/2018
8.42
 2,656,520 8.42 8.49 8.32 20 1,000 -0.0
24/07/2018
8.42
 1,546,990 8.49 8.49 8.28 15,910 0 0.2
23/07/2018
8.49
 3,061,810 8.28 8.63 8.18 200 7,940 -0.1
20/07/2018
8.28
 2,031,000 8.14 8.28 8.11 7,390 500 0.1
19/07/2018
8.14
 2,184,440 8.28 8.35 8.14 16,070 125,200 -1.3
18/07/2018
8.28
 1,994,360 8.21 8.28 8.18 8,100 176,760 -2.0
17/07/2018
8.21
 2,298,300 8.11 8.28 8.04 425,000 177,370 2.9
16/07/2018
8.11
 2,032,140 8.00 8.11 7.93 0 99,930 -1.1
13/07/2018
8.00
 2,154,860 7.79 8.07 7.79 10,000 137,000 -1.4
12/07/2018
7.79
 1,175,290 7.72 7.79 7.65 8,040 0 0.1
11/07/2018
7.72
 2,565,460 7.76 7.83 7.65 350,000 127,040 2.5
10/07/2018
7.76
 1,057,310 7.86 7.86 7.69 45,500 204,370 -1.7
09/07/2018
7.86
 2,004,470 7.93 7.97 7.72 110 462,000 -5.1
06/07/2018
7.93
 2,207,350 7.93 7.93 7.65 0 926,470 -10.3
05/07/2018
7.93
 2,689,850 8.21 8.21 7.65 235,980 138,000 1.1
04/07/2018
8.21
 2,007,250 8.00 8.21 7.83 126,110 101,600 0.3
03/07/2018
8.00
 3,377,180 8.14 8.14 7.58 807,600 826,540 -0.2
02/07/2018
8.14
 1,858,320 8.39 8.39 8.00 16,920 21,420 -0.0
29/06/2018
8.39
 1,027,020 8.42 8.53 8.35 15,000 56,000 -0.5
28/06/2018
8.42
 1,051,170 8.49 8.56 8.39 0 137,000 -1.6
27/06/2018
8.49
 1,091,660 8.78 8.78 8.49 101,000 50,000 0.6
26/06/2018
8.78
 1,615,970 8.63 8.78 8.42 701,860 0 8.8
25/06/2018
8.63
 1,113,540 8.56 8.70 8.56 0 15,860 -0.2
22/06/2018
8.56
 865,340 8.49 8.63 8.42 0 2,000 -0.0
21/06/2018
8.49
 954,240 8.60 8.63 8.35 11,630 7,940 0.0
20/06/2018
8.60
 1,499,300 8.53 8.60 8.42 22,200 17,030 0.1
19/06/2018
8.53
 3,037,250 8.70 8.70 8.21 234,200 0 2.8
18/06/2018
8.70
 1,968,600 8.88 8.92 8.60 13,420 3,250 0.1
15/06/2018
8.88
 2,154,130 8.88 8.92 8.78 346,360 355,660 -0.1
14/06/2018
8.88
 3,340,890 8.78 8.99 8.78 90,610 234,040 -1.8
13/06/2018
8.78
 2,888,330 8.67 8.78 8.60 115,310 27,230 1.1
12/06/2018
8.67
 3,240,480 8.92 8.92 8.56 132,590 53,220 1.0
11/06/2018
8.92
 2,432,690 9.06 9.09 8.81 4,160 46,380 -0.5
08/06/2018
9.06
 1,804,690 9.13 9.13 8.92 0 22,550 -0.3
07/06/2018
9.13
 3,976,060 8.92 9.23 8.88 150,000 55,490 1.2
06/06/2018
8.92
 2,084,680 8.88 8.92 8.74 0 0 0
05/06/2018
8.88
 3,908,820 8.81 9.02 8.70 50,540 16,130 0.4
04/06/2018
8.81
 1,580,160 8.63 8.85 8.56 207,400 30,980 2.2
01/06/2018
8.63
 3,364,420 8.85 8.95 8.46 251,620 1,754,280 -18.4
31/05/2018
8.85
 1,216,270 8.78 8.99 8.70 2,540 221,610 -2.7
30/05/2018
8.78
 2,540,010 8.70 8.88 8.53 27,770 0 0.3
29/05/2018
8.70
 3,791,250 8.25 8.74 7.86 112,850 2,057,450 -22.6
28/05/2018
8.25
 2,824,520 8.81 8.81 8.21 7,880 4,000,650 -48.6
25/05/2018
8.81
 4,233,590 8.85 9.13 8.46 28,960 2,103,410 -25.8
24/05/2018
8.85
 5,679,670 9.34 9.55 8.78 47,090 3,033,000 -38.4
23/05/2018
9.34
 1,277,190 9.69 9.69 9.30 10 104,390 -1.4
22/05/2018
9.69
 2,994,670 9.69 9.69 9.06 12,700 0 0.2
21/05/2018
9.69
 2,031,290 9.76 9.86 9.65 19,330 0 0.3
18/05/2018
9.76
 3,332,180 9.83 9.97 9.69 33,510 13,560 0.3
17/05/2018
9.83
 3,417,210 9.55 9.90 9.55 0 21,350 -0.3
16/05/2018
9.55
 2,473,820 9.44 9.58 9.41 0 462,100 -6.2
15/05/2018
9.44
 1,574,460 9.51 9.55 9.44 110 45,000 -0.6
14/05/2018
9.51
 1,208,560 9.51 9.55 9.41 13,610 9,260 0.1
11/05/2018
9.51
 1,440,600 9.41 9.51 9.27 51,740 102,270 -0.7
10/05/2018
9.41
 2,470,120 9.58 9.62 9.27 10,150 0 0.1
09/05/2018
9.58
 2,768,700 9.51 9.62 9.44 0 436,360 -5.9
08/05/2018
9.51
 2,540,820 9.65 9.72 9.51 2,196,270 2,159,880 0.5
07/05/2018
9.65
 2,197,850 9.58 9.69 9.51 82,800 1,940 1.1

Chính sách bảo mật | Điều khoản sử dụng |