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

26
-0.50
(-1.89%)
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
(2026-08-12) 		-1 -3.57% 24,023,800 -3,541,949 0
26.50
28
26.50
2 tháng
(2026-07-13) 		-1.25 -4.42% 53,597,900 -6,412,916 0
26.50
28.60
26.50
3 tháng
(2026-06-15) 		-3.95 -12.76% 85,974,900 -11,850,472 0
26.50
31.05
26.50
6 tháng
(2026-03-16) 		-4.15 -13.32% 294,257,000 -38,219,093 -498.7
26.50
35.05
26.50
12 tháng
(2025-09-16) 		-11 -28.95% 923,979,600 -58,065,093 -1,216.7
26.50
38
26.50
24 tháng
(2024-09-23) 		0.60 2.27% 2,567,896,100 -97,157,851 -2,776.7
20.60
41.15
26.50
36 tháng
(2023-09-27) 		-5.60 -17.18% 4,179,084,900 -102,164,624 -2,904.6
20.60
41.15
26.50
60 tháng
(2021-10-07) 		-7.50 -21.74% 7,855,746,700 -71,730,514 -1,730.8
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)
16/04/2026
34.95
 6,602,800 33.40 35.10 33.30 1,320,730 216,067 0
15/04/2026
33.30
 2,322,700 33.95 33.95 33.20 166,600 261,400 0
14/04/2026
33.80
 4,129,200 34 34.25 32.85 144,300 1,004,865 0
13/04/2026
34
 3,795,200 33.90 34.55 33.70 75,200 48,575 0
10/04/2026
33.95
 2,525,700 34 34.15 33.80 83,500 18,299 0
09/04/2026
33.90
 4,697,500 33.60 34.25 33.40 307,800 143,559 0
08/04/2026
33.45
 4,279,600 32.95 33.45 32.05 292,200 309,039 0
07/04/2026
31.75
 1,790,300 31.80 31.85 31.30 300,700 52,300 -14.5
06/04/2026
31.80
 1,874,000 31.75 32.10 31.40 609,500 1,159,000 -17.2
03/04/2026
32
 3,531,200 32.15 32.35 31.25 197,300 1,279,100 -35.3
02/04/2026
32.15
 1,495,000 31.50 32.15 31.50 450,900 1,281,600 -31.1
01/04/2026
32.20
 2,197,200 32.20 32.55 32 1,395,500 392,300 35.6
31/03/2026
31.90
 2,270,100 31.90 32 31.05 255,900 318,200 -2.0
30/03/2026
31.80
 7,130,700 30.10 32.20 29.80 1,004,300 308,600 20.7
27/03/2026
30.70
 6,091,600 28.50 30.70 28.35 1,004,300 308,600 20.7
26/03/2026
28.70
 1,780,000 29.15 29.15 28.25 120,600 220,500 -2.9
25/03/2026
28.90
 4,274,000 27.90 29 27.65 1,700,600 4,581,700 -77.8
24/03/2026
27.65
 6,826,100 27.60 27.80 26.40 1,364,200 3,286,800 -52.5
23/03/2026
27.05
 6,759,500 27.85 29 27.05 1,364,200 3,286,800 -52.5
20/03/2026
29.05
 12,182,900 31.15 31.20 29 987,800 7,405,300 -188.9
19/03/2026
31.15
 2,914,100 30.40 31.40 30.40 223,700 1,496,000 -39.4
18/03/2026
31.40
 3,310,900 31.25 31.45 30.20 227,900 925,100 -21.9
17/03/2026
31.15
 2,022,500 31.20 31.90 31.15 198,500 1,641,800 -45.3
16/03/2026
31.15
 2,755,000 32 32 31 288,000 108,600 5.7
13/03/2026
31.95
 2,303,700 31.50 32.40 31.40 288,000 108,600 5.7
12/03/2026
32
 2,318,000 31.80 32.25 31.40 286,800 78,500 6.6
11/03/2026
31.80
 2,804,500 30.20 31.90 29.80 281,700 91,100 5.8
10/03/2026
30.10
 5,369,700 29.80 30.60 29.50 11,600 46,400 -1.0
09/03/2026
29.90
 5,759,400 29.90 30.20 29.90 11,600 46,400 -1.0
06/03/2026
32.10
 2,804,100 32 33.10 32 104,900 205,400 -3.2
05/03/2026
33.10
 3,961,800 33.15 33.30 33 53,100 1,452,200 -46.4
04/03/2026
32.80
 8,703,500 33.80 34 31.60 197,300 1,279,100 -35.3
03/03/2026
33.95
 4,380,800 34.65 35.20 33.80 989,500 226,200 26.6
02/03/2026
35
 7,190,300 33.65 35.95 33.65 1,300,700 986,600 11.7
27/02/2026
35.40
 3,497,400 35.60 36.15 35.15 5,800 245,400 -8.5
26/02/2026
35.55
 2,018,400 36 36.05 35.30 64,600 134,700 -2.5
25/02/2026
35.90
 5,962,600 35 36.35 35 703,400 212,600 17.6
24/02/2026
35
 2,949,500 34.90 35.50 34.90 476,100 708,200 -8.1
23/02/2026
34.90
 2,932,700 34.95 36 34.60 379,100 721,600 -12.0
13/02/2026
34.15
 1,939,700 34.30 34.50 34.05 188,000 90,600 3.3
12/02/2026
34.40
 1,433,200 34.60 34.75 34.30 305,400 256,900 1.7
11/02/2026
34.20
 2,313,800 34 34.55 33.85 127,700 527,400 -13.7
10/02/2026
34
 3,720,400 34.40 34.60 33.25 65,200 162,800 -3.4
09/02/2026
34.50
 1,892,400 34.50 34.60 34 909,800 540,900 12.5
06/02/2026
34.20
 7,341,600 35.55 35.70 34 909,800 540,900 12.5
05/02/2026
36
 4,843,700 37.20 37.40 36 402,100 53,400 12.7
04/02/2026
37.15
 8,995,900 38.20 38.20 36.85 450,900 1,281,600 -31.1
03/02/2026
37.90
 17,721,100 35.45 37.90 35.15 1,300,700 986,600 11.7
02/02/2026
35.45
 4,893,900 34.85 35.45 34.15 546,200 905,100 -12.3
30/01/2026
34.90
 4,796,300 34 35 33.80 203,500 77,900 4.3
29/01/2026
33.60
 2,989,200 34.10 34.40 33.50 66,700 720,200 -22.1
28/01/2026
34.10
 4,138,100 33.90 34.65 33.80 227,300 193,200 1.2
27/01/2026
33.85
 5,410,200 33.50 34.15 33.30 307,900 257,900 1.7
26/01/2026
33.80
 11,290,300 36.20 36.30 33.80 316,800 130,000 6.5
23/01/2026
36.30
 5,310,000 37.40 37.45 35.85 1,148,300 132,400 37.7
22/01/2026
37.40
 5,341,400 37.10 37.45 36.50 1,052,300 465,800 21.9
21/01/2026
37
 9,057,800 37.30 37.95 36.05 3,513,900 718,600 103.9
20/01/2026
37.65
 7,541,100 38.10 38.10 37.25 3,146,300 149,000 113.7
19/01/2026
38
 20,476,900 35.70 38.05 35.50 2,924,100 787,000 80.5
16/01/2026
35.60
 4,829,800 36.40 36.60 35.60 9,400 144,400 -4.9
15/01/2026
36.30
 6,572,000 36 36.80 35.60 273,600 139,500 4.8
14/01/2026
36.05
 8,609,500 35.80 36.70 35.40 620,500 747,200 -4.5
13/01/2026
35.85
 6,826,700 36.40 37.35 35.65 85,400 411,700 -11.9
12/01/2026
36.20
 4,963,200 36.10 36.75 35.05 150,300 240,900 -3.2
09/01/2026
36
 9,412,500 35.65 37.30 34.60 380,900 665,600 -10.5
08/01/2026
35.60
 6,488,400 36.10 36.25 35 242,900 811,900 -20.5
07/01/2026
35.80
 4,480,500 35.30 35.80 34.95 331,100 220,900 3.9
06/01/2026
34.95
 3,389,100 34.70 35.75 34.70 291,700 391,400 -3.6
05/01/2026
34.70
 2,426,000 36 36 34.40 288,300 389,600 -3.7
31/12/2025
35.35
 7,407,300 34.65 35.90 34.55 1,395,500 392,300 35.6
30/12/2025
34.40
 3,208,500 33.65 34.60 33.65 968,300 138,400 28.4
29/12/2025
33.60
 1,493,800 33.20 33.75 33 261,200 263,800 -0.1
26/12/2025
33.20
 2,665,800 33.45 33.55 32.45 258,000 248,200 0.3
25/12/2025
33.45
 2,202,600 34.40 34.40 33.45 119,900 338,500 -7.4
24/12/2025
34.15
 1,272,400 34.10 34.40 33.95 165,900 70,100 3.3
23/12/2025
34.10
 2,221,200 34.65 34.95 34.05 58,600 284,900 -7.8
22/12/2025
34.60
 1,807,400 34.60 34.70 34.25 101,200 149,100 -1.6
19/12/2025
34.30
 1,921,600 34.20 34.30 33.75 761,100 222,700 18.5
18/12/2025
33.80
 1,436,600 33.75 34.35 33.70 345,100 251,100 3.2
17/12/2025
33.80
 1,324,000 34.50 34.50 33.80 444,000 530,600 -2.9
16/12/2025
34.50
 2,590,200 33.10 34.60 33.05 539,800 222,600 10.7
15/12/2025
33.10
 3,389,600 32.35 34.20 32.35 1,021,200 158,500 29.0
12/12/2025
32.35
 3,597,500 33.80 33.95 32.30 205,400 417,800 -7.1
11/12/2025
33.95
 1,858,400 33.50 34.15 33.50 80,200 123,300 -1.5
10/12/2025
33.20
 1,523,100 33.30 34 33.20 95,700 325,000 -7.7
09/12/2025
33.45
 3,536,300 33.80 34.30 32.95 176,500 822,200 -21.7
08/12/2025
33.95
 3,974,700 34.80 34.85 33.90 87,200 1,945,700 -63.3
05/12/2025
34.80
 2,379,700 35.90 35.90 34.80 66,100 484,900 -14.7
04/12/2025
35.55
 3,113,100 35.10 36.35 35.10 349,600 461,500 -4.0
03/12/2025
34.95
 1,393,800 34.75 35.25 34.30 73,000 141,900 -2.4
02/12/2025
34.60
 3,473,500 34.75 34.75 33.75 837,300 417,800 14.3
01/12/2025
34.65
 1,685,100 35.30 35.75 34.65 467,100 289,500 6.3
28/11/2025
35.30
 3,153,700 35.65 35.65 34.80 123,500 288,700 -5.8
27/11/2025
35.70
 2,887,700 36.30 36.55 35.45 17,300 276,900 -9.3
26/11/2025
35.95
 2,187,900 35.55 36.20 35.50 90,600 231,900 -5.1
25/11/2025
35.60
 10,355,900 35.05 37 34.95 2,841,600 954,100 67.7
24/11/2025
34.95
 2,155,400 34.80 35.20 34.75 139,200 53,500 3.0
21/11/2025
34.90
 3,080,100 35 35.90 34.90 165,100 779,500 -21.8
20/11/2025
35.25
 3,612,100 34.60 35.25 34.25 274,500 229,400 1.6
19/11/2025
34.45
 3,145,900 34.95 35.45 34.40 167,200 371,100 -7.2

Chính sách bảo mật | Điều khoản sử dụng |