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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |