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)
13/11/2018
8.81
 2,567,680 8.74 8.99 8.53 0 353,700 -4.5
12/11/2018
8.74
 1,959,690 8.60 8.81 8.49 1,251,670 844,600 5.0
09/11/2018
8.60
 1,697,940 8.49 8.78 8.46 0 0 0
08/11/2018
8.49
 1,631,820 8.63 8.78 8.49 0 7,940 -0.1
07/11/2018
8.63
 1,318,070 8.67 8.67 8.53 26,300 99,140 -0.9
06/11/2018
8.67
 1,288,470 8.63 8.81 8.53 1,210 0 0.0
05/11/2018
8.63
 1,552,050 8.53 8.63 8.46 598,930 0 7.3
02/11/2018
8.53
 2,029,020 8.49 8.60 8.42 22,000 442,680 -5.1
01/11/2018
8.49
 1,322,740 8.49 8.67 8.42 2,000 54,710 -0.6
31/10/2018
8.49
 2,293,740 8.35 8.60 8.35 1,560 597,850 -7.2
30/10/2018
8.35
 1,218,550 8.35 8.39 8.25 0 75,770 -0.9
29/10/2018
8.35
 1,610,770 8.32 8.39 8.18 21,030 35,790 -0.2
26/10/2018
8.32
 1,636,180 8.35 8.49 8.25 0 62,030 -0.7
25/10/2018
8.35
 1,700,500 8.35 8.35 7.93 25,150 51,310 -0.3
24/10/2018
8.35
 1,488,710 8.56 8.63 8.35 53,000 177,940 -1.5
23/10/2018
8.56
 2,135,270 8.74 8.78 8.35 78,090 204,800 -1.5
22/10/2018
8.74
 2,304,190 8.81 8.95 8.70 500 451,790 -5.7
19/10/2018
8.81
 1,666,680 8.85 8.85 8.56 2,330 484,190 -6.0
18/10/2018
8.85
 1,468,720 8.99 8.99 8.81 4,400 0 0.1
17/10/2018
8.99
 2,182,340 8.92 9.06 8.88 250,700 3,060 3.2
16/10/2018
8.92
 1,658,600 8.85 8.99 8.74 25,530 1,000 0.3
15/10/2018
8.85
 1,709,190 8.85 9.06 8.42 171,900 341,910 -2.2
12/10/2018
8.85
 2,440,130 8.56 8.92 8.39 369,500 3,000 4.6
11/10/2018
8.56
 4,521,140 9.20 9.20 8.56 18,600 213,580 -2.4
10/10/2018
9.20
 2,856,410 9.34 9.34 9.06 937,360 502,560 5.7
09/10/2018
9.34
 2,366,020 9.44 9.48 9.34 920,790 0 12.3
08/10/2018
9.44
 3,077,560 9.44 9.62 9.30 872,370 0 11.7
05/10/2018
9.44
 4,650,900 9.34 9.62 9.30 1,370,890 194,030 15.8
04/10/2018
9.34
 3,913,610 9.13 9.37 9.13 1,102,690 266,100 11.0
03/10/2018
9.13
 2,258,840 9.13 9.20 9.09 830,000 2,930 10.8
02/10/2018
9.13
 4,305,910 9.09 9.30 9.09 915,940 238,210 8.9
01/10/2018
9.09
 4,550,350 8.92 9.27 8.92 677,960 73,860 7.8
28/09/2018
8.92
 2,410,450 9.06 9.13 8.88 641,260 2,930 8.1
27/09/2018
9.06
 2,799,790 9.09 9.20 8.99 550,050 25,410 6.8
26/09/2018
9.09
 2,314,730 9.09 9.16 8.99 328,060 2,990 4.2
25/09/2018
9.09
 4,525,660 8.92 9.16 8.85 834,010 35,100 10.3
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

Chính sách bảo mật | Điều khoản sử dụng |