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

31.15
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
(2026-02-23) 		-3.75 -10.74% 65,711,400 -1,209,400 -38.4
29.90
35.90
31.15
2 tháng
(2026-01-16) 		-4.45 -12.50% 201,988,200 7,790,300 299.8
29.90
38
31.15
3 tháng
(2025-12-17) 		-2.65 -7.84% 282,117,300 8,425,400 319.9
29.90
38
31.15
6 tháng
(2025-09-18) 		-5.55 -15.12% 614,731,300 -17,660,800 -635.7
29.90
38
31.15
12 tháng
(2025-03-24) 		1.95 6.68% 1,693,854,300 -40,125,954 -1,770.4
20.60
41.15
31.15
24 tháng
(2024-03-27) 		-4.40 -12.38% 2,839,507,300 -77,071,699 -2,844.1
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6 23.86% 4,988,286,400 -58,530,091 -2,209.9
20.60
41.15
31.15
60 tháng
(2021-04-12) 		0.32 1.05% 8,746,908,000 -53,367,821 -2,024.8
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
10.14
 3,417,610 9.69 10.18 9.76 925,580 119,530 11.6
19/01/2018
9.69
 4,890,640 9.90 10.04 9.69 616,430 136,500 6.7
18/01/2018
9.90
 4,289,180 9.83 9.90 9.65 578,750 859,100 -3.9
17/01/2018
9.83
 4,227,600 9.97 10.21 9.83 1,157,800 1,737,200 -8.2
16/01/2018
9.97
 5,327,610 10.39 10.39 9.97 245,180 736,690 -7.1
15/01/2018
10.39
 4,491,970 10.53 10.57 10.32 113,360 1,006,630 -13.3
12/01/2018
10.53
 4,563,560 10.74 10.78 10.46 1,095,950 50,870 15.8
11/01/2018
10.74
 3,160,500 10.78 10.81 10.53 374,450 62,320 4.7
10/01/2018
10.78
 6,967,320 10.60 10.92 10.60 1,618,630 62,050 23.8
09/01/2018
10.60
 5,317,770 10.42 10.60 10.21 1,352,940 314,130 15.5
08/01/2018
10.42
 3,473,970 10.18 10.46 10.18 112,360 100,600 0.2
05/01/2018
10.18
 3,011,970 10.14 10.46 10.04 176,840 50,160 1.8
04/01/2018
10.14
 4,473,290 9.97 10.35 9.93 387,020 288,050 1.5
03/01/2018
9.97
 5,370,970 9.58 10.00 9.62 365,980 28,760 4.7
02/01/2018
9.58
 2,206,410 9.41 9.58 9.41 162,660 20,000 1.9
29/12/2017
9.41
 1,440,280 9.41 9.51 9.41 88,770 1,800 1.2
28/12/2017
9.41
 1,424,230 9.41 9.44 9.34 133,060 269,050 -1.8
27/12/2017
9.41
 2,444,900 9.37 9.58 9.30 450,940 213,000 3.2
26/12/2017
9.37
 1,605,060 9.27 9.48 9.23 109,220 242,660 -1.7
25/12/2017
9.27
 1,322,320 9.44 9.44 9.23 71,400 230,000 -2.1
22/12/2017
9.44
 1,947,880 9.48 9.48 9.34 436,130 453,220 -0.2
21/12/2017
9.48
 2,058,510 9.65 9.65 9.48 553,730 576,310 -0.3
20/12/2017
9.65
 2,936,020 9.23 9.72 9.20 1,091,810 278,390 11.0
19/12/2017
9.23
 1,736,890 9.23 9.30 9.20 62,200 238,560 -2.3
18/12/2017
9.23
 2,286,310 9.34 9.41 9.23 25,950 283,150 -3.4
15/12/2017
9.34
 1,450,940 9.30 9.37 9.20 163,370 57,470 1.4
14/12/2017
9.30
 1,083,390 8.99 9.30 8.99 41,050 10,890 0.4
13/12/2017
8.99
 4,004,830 9.37 9.37 8.99 244,270 743,160 -6.5
12/12/2017
9.37
 6,159,520 9.62 9.76 8.99 186,210 1,367,300 -15.7
11/12/2017
9.62
 2,289,130 10.04 10.04 9.62 8,150 478,990 -6.5
08/12/2017
10.04
 2,102,090 9.97 10.07 9.93 6,000 15,400 -0.1
07/12/2017
9.97
 3,189,140 9.90 10.04 9.86 888,070 124,210 10.8
06/12/2017
9.90
 3,001,340 9.83 9.93 9.69 16,240 222,520 -2.9
05/12/2017
9.83
 3,290,220 10.25 10.32 9.83 53,960 2,490 0.7
04/12/2017
10.25
 6,112,590 9.76 10.32 9.79 1,555,330 1,009,160 8.0
01/12/2017
9.76
 2,560,320 9.69 9.86 9.65 46,440 2,650 0.6
30/11/2017
9.69
 4,413,360 9.62 9.93 9.69 108,540 27,570 1.1
29/11/2017
9.62
 2,168,020 9.76 9.76 9.62 2,710 34,580 -0.4
28/11/2017
9.76
 3,778,600 9.55 9.83 9.51 22,930 200 0.3
27/11/2017
9.55
 4,322,330 9.30 9.69 9.37 61,680 10,110 0.7
24/11/2017
9.30
 3,201,630 9.09 9.34 9.06 2,550 1,132,320 -14.7
23/11/2017
9.09
 2,201,970 9.02 9.13 8.95 57,700 0 0.7
22/11/2017
9.02
 2,455,720 8.99 9.16 8.95 24,010 594,380 -7.3
21/11/2017
8.99
 1,854,820 8.92 8.99 8.85 85,190 5,100 1.0
20/11/2017
8.92
 2,677,750 9.27 9.27 8.92 27,800 1,098,710 -13.9
17/11/2017
9.27
 1,919,320 9.30 9.34 9.16 6,410 94,680 -1.2
16/11/2017
9.30
 1,966,540 9.34 9.44 9.23 104,670 11,570 1.2
15/11/2017
9.34
 4,513,810 8.95 9.37 8.85 33,400 37,160 -0.1
14/11/2017
8.95
 1,899,950 8.81 8.99 8.74 10,490 58,500 -0.6
13/11/2017
8.81
 2,425,850 8.92 8.99 8.74 389,560 8,810 4.8
10/11/2017
8.92
 2,031,960 8.95 8.99 8.88 364,020 334,140 0.4
09/11/2017
8.95
 1,681,290 8.92 9.06 8.88 1,107,750 378,590 9.3
08/11/2017
8.92
 3,363,770 9.13 9.16 8.88 27,100 374,000 -4.4
07/11/2017
9.13
 2,051,410 9.16 9.23 9.06 1,085,530 411,730 8.8
06/11/2017
9.16
 2,758,190 8.92 9.27 8.88 311,110 65,570 3.2
03/11/2017
8.92
 5,084,190 8.35 8.92 8.35 2,545,090 5,608,070 -35.7
02/11/2017
8.35
 2,927,500 8.74 8.78 8.35 2,154,200 3,001,220 -10.2
01/11/2017
8.74
 2,148,740 9.02 9.02 8.63 2,003,300 2,217,300 -2.7
31/10/2017
9.02
 2,542,970 9.09 9.09 8.74 32,010 2,518,400 -31.6
30/10/2017
9.09
 2,254,030 9.13 9.34 8.85 21,480 71,630 -0.7
27/10/2017
9.13
 2,015,210 8.78 9.13 8.67 54,660 206,370 -1.9
26/10/2017
8.78
 4,445,060 9.23 9.30 8.78 175,550 959,690 -10.1
25/10/2017
9.23
 2,012,810 9.30 9.34 9.20 92,870 2,322,420 -29.2
24/10/2017
9.30
 3,933,230 9.34 9.34 9.20 1,332,090 4,113,840 -36.6
23/10/2017
9.34
 3,920,490 9.34 9.44 9.23 281,080 1,842,250 -20.8
20/10/2017
9.34
 4,696,880 9.27 9.58 9.30 366,010 2,014,310 -22.1
19/10/2017
9.27
 5,129,480 9.30 9.48 9.27 155,500 4,691,610 -59.9
18/10/2017
9.30
 2,441,130 9.27 9.37 9.23 238,570 2,375,990 -28.2
17/10/2017
9.27
 2,055,880 9.37 9.37 9.23 86,490 683,650 -7.9
16/10/2017
9.37
 1,501,960 9.48 9.48 9.34 112,430 379,540 -3.6
13/10/2017
9.48
 2,272,040 9.27 9.55 9.27 7,000 621,200 -8.2

Chính sách bảo mật | Điều khoản sử dụng |