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)
28/01/2019
10.00
 2,502,040 9.86 10.14 9.86 14,610 18,360 -0.1
25/01/2019
9.86
 2,389,610 9.76 9.93 9.79 277,990 550 3.9
24/01/2019
9.76
 2,003,570 9.72 9.83 9.69 156,260 2,500 2.1
23/01/2019
9.72
 2,769,030 9.76 9.79 9.58 406,280 15,780 5.4
22/01/2019
9.76
 2,082,570 9.93 10.04 9.76 10,210 5,500 0.1
21/01/2019
9.93
 2,887,150 9.79 10.11 9.76 2,130 2,500 -0.0
18/01/2019
9.79
 1,969,790 9.90 9.90 9.76 117,960 36,040 1.1
17/01/2019
9.90
 2,127,670 9.90 10.00 9.86 389,640 5,130 5.4
16/01/2019
9.90
 4,718,900 9.65 9.97 9.69 44,020 52,570 -0.1
15/01/2019
9.65
 2,097,550 9.48 9.65 9.48 26,130 3,200 0.3
14/01/2019
9.48
 2,121,870 9.69 9.69 9.48 20,000 0 0.3
11/01/2019
9.69
 2,013,520 9.62 9.72 9.62 445,040 132,000 4.3
10/01/2019
9.62
 2,572,990 9.62 9.72 9.48 30 471,840 -6.5
09/01/2019
9.62
 3,089,530 9.76 9.83 9.62 78,010 647,840 -7.9
08/01/2019
9.76
 3,023,140 9.72 9.86 9.65 503,900 120,210 5.3
07/01/2019
9.72
 2,175,800 9.65 9.86 9.62 6,000 9,710 -0.1
04/01/2019
9.65
 4,392,690 9.20 9.65 9.06 1,000,010 93,200 12.2
03/01/2019
9.20
 3,564,940 9.13 9.37 9.09 200,130 0 2.6
02/01/2019
9.13
 2,156,400 9.23 9.44 9.13 135,870 3,420 1.8
28/12/2018
9.23
 2,346,670 9.69 9.69 9.23 0 48,180 -0.6
27/12/2018
9.69
 3,733,960 9.34 9.72 9.51 1,050,000 14,610 14.2
26/12/2018
9.34
 2,734,580 9.69 9.76 9.27 0 6,800 -0.1
25/12/2018
9.69
 4,990,220 9.97 9.97 9.37 5,000 557,370 -7.5
24/12/2018
9.97
 3,910,690 10.35 10.46 9.79 150 759,290 -11.0
21/12/2018
10.35
 3,572,340 10.11 10.35 9.97 546,110 52,430 7.2
20/12/2018
10.11
 2,908,170 9.90 10.14 9.83 514,000 248,810 3.8
19/12/2018
9.90
 2,022,060 9.83 9.93 9.69 60,000 38,250 0.3
18/12/2018
9.83
 3,625,420 10.00 10.00 9.58 0 197,190 -2.7
17/12/2018
10.00
 3,372,450 10.11 10.11 9.83 0 35,000 -0.5
14/12/2018
10.11
 3,130,030 10.18 10.25 10.11 0 68,230 -1.0
13/12/2018
10.18
 2,630,900 10.28 10.42 10.18 830,000 35,110 11.7
12/12/2018
10.28
 6,674,310 9.97 10.42 9.97 2,076,810 450,030 23.7
11/12/2018
9.97
 3,251,500 9.62 10.00 9.62 846,990 30,730 11.3
10/12/2018
9.62
 3,139,880 9.65 9.69 9.48 874,600 15,260 11.8
07/12/2018
9.65
 3,264,660 9.65 9.83 9.65 431,050 41,040 5.4
06/12/2018
9.65
 2,075,460 9.72 9.76 9.55 356,230 228,400 1.8
05/12/2018
9.72
 4,630,170 9.34 9.72 9.16 541,300 53,740 6.5
04/12/2018
9.34
 3,088,160 9.13 9.34 9.06 434,310 343,300 1.2
03/12/2018
9.13
 2,735,840 8.92 9.20 8.99 399,520 398,220 0.0
30/11/2018
8.92
 1,053,260 8.99 9.06 8.88 0 3,060 -0.0
29/11/2018
8.99
 1,790,280 9.02 9.20 8.95 6,000 163,060 -2.0
28/11/2018
9.02
 1,555,500 9.09 9.09 8.88 3,400 61,660 -0.7
27/11/2018
9.09
 1,697,080 9.13 9.16 8.99 93,990 113,560 -0.3
26/11/2018
9.13
 1,694,560 8.92 9.13 8.92 0 0 0
23/11/2018
8.92
 3,413,330 8.78 9.02 8.78 384,110 260 4.9
22/11/2018
8.78
 1,237,850 8.88 8.92 8.74 0 69,600 -0.9
21/11/2018
8.88
 2,094,730 8.81 8.88 8.70 71,500 47,190 0.3
20/11/2018
8.81
 1,684,210 8.67 8.85 8.60 480,050 13,210 5.8
19/11/2018
8.67
 1,997,990 8.49 8.67 8.53 0 484,780 -5.9
16/11/2018
8.49
 1,990,290 8.63 8.74 8.49 19,840 482,620 -5.7
15/11/2018
8.63
 1,168,770 8.78 8.78 8.63 0 215,650 -2.7
14/11/2018
8.78
 1,918,840 8.81 8.92 8.67 28,500 290,910 -3.3
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

Chính sách bảo mật | Điều khoản sử dụng |