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)
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
04/05/2018
9.58
 2,316,200 9.55 9.72 9.48 0 8,010 -0.1
03/05/2018
9.55
 2,677,250 9.48 9.55 9.16 10 270,300 -3.6
02/05/2018
9.48
 4,088,550 9.34 9.51 9.23 958,090 979,390 -0.3
27/04/2018
9.34
 3,064,810 8.78 9.34 8.74 94,330 64,900 0.4
26/04/2018
8.78
 2,957,300 9.06 9.13 8.78 0 380,370 -4.9
24/04/2018
9.06
 3,345,100 9.06 9.27 8.85 16,660 682,210 -8.6
23/04/2018
9.06
 5,114,530 9.69 9.79 9.06 1,000 789,890 -10.8
20/04/2018
9.69
 2,265,790 9.83 9.83 9.55 10,900 694,080 -9.4
19/04/2018
9.83
 2,761,170 9.97 10.00 9.69 10 168,740 -2.4
18/04/2018
9.97
 1,852,870 10.18 10.28 9.97 260 187,420 -2.7
17/04/2018
10.18
 4,526,610 9.76 10.18 9.76 596,530 364,240 3.3
16/04/2018
9.76
 2,771,130 9.76 9.83 9.62 100,910 1,800 1.4
13/04/2018
9.76
 2,824,980 9.69 9.93 9.65 4,840 40,470 -0.5
12/04/2018
9.69
 4,894,300 9.93 9.93 9.62 42,700 2,362,810 -32.1
11/04/2018
9.93
 9,141,750 10.28 10.32 9.62 4,200 121,910 -1.7
10/04/2018
10.28
 6,134,990 10.32 10.42 10.11 990,670 568,770 6.2
09/04/2018
10.32
 5,003,590 10.35 10.50 10.28 95,960 528,480 -6.4
06/04/2018
10.35
 4,235,280 10.53 10.67 10.28 33,030 404,910 -5.5
05/04/2018
10.53
 7,536,280 10.18 10.64 10.11 1,701,340 307,290 20.7
04/04/2018
10.18
 8,174,560 9.90 10.32 9.90 2,835,040 1,822,750 14.7
03/04/2018
9.90
 4,680,660 9.65 9.97 9.51 52,600 659,080 -8.4
02/04/2018
9.65
 5,647,240 9.37 9.83 9.55 9,430 984,680 -13.4
30/03/2018
9.37
 1,876,630 9.16 9.37 9.13 70,000 322,510 -3.3
29/03/2018
9.16
 1,967,160 9.16 9.23 9.09 16,420 512,630 -6.5
28/03/2018
9.16
 4,199,220 9.06 9.34 9.06 839,350 682,000 2.0
27/03/2018
9.06
 1,640,380 9.06 9.20 9.02 17,300 690,000 -8.7
26/03/2018
9.06
 2,261,200 9.20 9.27 9.06 46,900 454,200 -5.3
23/03/2018
9.20
 4,597,990 9.44 9.44 8.99 38,620 1,330,000 -16.7
22/03/2018
9.44
 3,278,260 9.55 9.69 9.30 134,480 464,400 -4.5
21/03/2018
9.55
 3,138,250 9.37 9.55 9.41 627,250 550,000 1.0
20/03/2018
9.37
 3,901,990 9.48 9.51 9.23 32,300 1,190,400 -15.5
19/03/2018
9.48
 2,252,910 9.48 9.58 9.44 10,480 946,310 -12.7
16/03/2018
9.48
 4,514,690 9.62 9.76 9.48 183,970 2,593,190 -32.7
15/03/2018
9.62
 2,405,010 9.83 9.83 9.62 15,220 569,760 -7.7
14/03/2018
9.83
 4,411,090 9.72 9.93 9.72 1,708,990 886,420 11.5
13/03/2018
9.72
 7,988,280 9.30 9.79 9.27 1,053,980 1,265,370 -2.8
12/03/2018
9.30
 1,969,420 9.30 9.37 9.20 54,080 475,000 -5.6
09/03/2018
9.30
 2,023,820 9.34 9.55 9.30 81,560 576,710 -6.6
08/03/2018
9.34
 2,886,640 9.30 9.69 9.34 76,520 897,100 -11.1
07/03/2018
9.30
 3,706,540 9.13 9.44 9.09 15,000 804,300 -10.4
06/03/2018
9.13
 3,040,120 8.92 9.13 8.85 12,900 1,272,400 -16.1
05/03/2018
8.92
 3,211,760 9.23 9.34 8.92 11,020 1,600,590 -20.8
02/03/2018
9.23
 3,131,640 9.06 9.27 8.95 56,330 2,052,000 -25.8
01/03/2018
9.06
 2,714,790 9.09 9.20 8.99 200,000 1,124,510 -12.0
28/02/2018
9.09
 2,865,680 9.09 9.27 8.99 269,740 793,410 -6.8
27/02/2018
9.09
 2,000,990 9.30 9.30 9.09 25,060 645,810 -8.1
26/02/2018
9.30
 2,713,030 9.30 9.48 9.16 19,760 521,790 -6.6
23/02/2018
9.30
 2,288,100 9.13 9.34 9.13 31,240 620,000 -7.7
22/02/2018
9.13
 2,626,710 9.48 9.48 9.09 36,510 465,500 -5.7
21/02/2018
9.48
 2,475,630 8.95 9.48 8.95 531,770 691,070 -2.0
13/02/2018
8.95
 1,830,710 8.78 9.06 8.81 82,400 650,660 -7.2
12/02/2018
8.78
 1,799,110 8.78 8.92 8.63 42,580 658,820 -7.6
09/02/2018
8.78
 2,564,890 8.92 8.92 8.42 13,000 736,430 -8.8
08/02/2018
8.92
 1,425,320 9.13 9.13 8.92 439,400 0 5.6
07/02/2018
9.13
 2,456,660 9.06 9.23 8.99 11,630 146,600 -1.8
06/02/2018
9.06
 6,895,620 8.85 9.06 8.25 290,390 1,540,760 -14.8
05/02/2018
8.85
 5,150,920 9.16 9.27 8.85 87,410 623,960 -7.0
02/02/2018
9.16
 2,991,490 9.20 9.34 8.99 119,680 919,660 -10.4
01/02/2018
9.20
 6,555,310 9.86 9.86 9.20 143,360 2,039,320 -25.4
31/01/2018
9.86
 7,827,240 10.60 10.60 9.86 244,170 2,053,160 -26.2
30/01/2018
10.60
 4,193,410 10.46 10.74 10.18 436,970 19,500 6.2
29/01/2018
10.46
 3,639,670 10.28 10.67 10.25 450,140 212,800 3.6
26/01/2018
10.28
 3,388,050 10.57 10.74 10.28 422,040 112,900 4.6
25/01/2018
10.57
 7,990,280 10.14 10.64 10.18 3,692,290 1,640,120 30.4

Chính sách bảo mật | Điều khoản sử dụng |