Tổng Công ty Phát triển Đô thị Kinh Bắc - CTCP (kbc)

26.50
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
(2026-08-17) 		-0.55 -2.03% 20,479,300 -2,758,259 0
26.50
27.65
26.50
2 tháng
(2026-07-16) 		-1.90 -6.69% 50,993,100 -6,060,813 0
26.50
28.40
26.50
3 tháng
(2026-06-16) 		-4.45 -14.38% 84,143,800 -11,860,670 0
26.50
31.05
26.50
6 tháng
(2026-03-18) 		-4.90 -15.61% 290,440,400 -37,055,993 -459.1
26.50
35.05
26.50
12 tháng
(2025-09-19) 		-9.60 -26.59% 900,073,100 -54,929,093 -1,094.7
26.50
38
26.50
24 tháng
(2024-09-24) 		-1.70 -6.03% 2,566,578,900 -97,028,251 -2,770.6
20.60
41.15
26.50
36 tháng
(2023-10-02) 		-5.80 -17.96% 4,159,054,800 -102,607,624 -2,915.5
20.60
41.15
26.50
60 tháng
(2021-10-11) 		-7.48 -22% 7,834,209,600 -72,510,414 -1,762.0
13.95
46.58
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
10.32
 2,527,940 10.32 10.42 10.25 179,100 613,010 -6.4
19/02/2019
10.32
 4,771,360 10.64 10.67 10.32 219,290 926,110 -10.6
18/02/2019
10.64
 6,996,250 10.04 10.64 10.04 182,740 663,490 -7.0
15/02/2019
10.04
 2,259,670 10.00 10.11 9.93 36,240 100,000 -0.9
14/02/2019
10.00
 2,957,870 10.07 10.11 9.90 101,620 707,410 -8.6
13/02/2019
10.07
 2,836,500 10.18 10.21 10.07 350,610 669,950 -4.6
12/02/2019
10.18
 3,369,210 10.18 10.32 10.11 85,770 61,360 0.4
11/02/2019
10.18
 2,718,920 10.04 10.28 10.00 97,800 205,630 -1.6
01/02/2019
10.04
 1,841,650 9.90 10.04 9.76 4,000 1,960 0.0
31/01/2019
9.90
 3,285,060 9.79 10.11 9.83 826,160 110,000 10.1
30/01/2019
9.79
 2,504,630 9.97 10.00 9.79 0 27,610 -0.4
29/01/2019
9.97
 1,773,970 10.00 10.04 9.90 77,290 5,500 1.0

Chính sách bảo mật | Điều khoản sử dụng |