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

34.80
-0.75
(-2.11%)
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
(2025-11-05) 		0.45 1.28% 80,461,300 -1,331,900 -45.8
32.30
35.95
34.80
2 tháng
(2025-10-06) 		-0.45 -1.25% 232,810,800 -10,397,600 -381.7
32.30
37
34.80
3 tháng
(2025-09-08) 		-3.45 -8.85% 390,268,400 -30,586,700 -1,139.3
32.30
39.20
34.80
6 tháng
(2025-06-09) 		10.60 42.48% 935,673,100 -35,451,166 -1,511.7
24.40
41.15
34.80
12 tháng
(2024-12-10) 		6.85 23.87% 1,678,563,400 -50,122,516 -2,120.4
20.60
41.15
34.80
24 tháng
(2023-12-18) 		5.40 17.91% 3,114,880,900 -72,008,366 -2,690.6
20.60
41.15
34.80
36 tháng
(2022-12-21) 		14.05 65.35% 4,972,064,000 -58,103,052 -2,315.7
20
41.15
34.80
60 tháng
(2020-12-31) 		17.25 94.26% 8,914,893,450 -31,072,781 -1,283.1
13.95
46.58
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2017
9.27
 1,499,760 9.34 9.34 9.27 170,350 736,660 -7.5
11/10/2017
9.34
 4,014,720 9.44 9.48 9.16 26,300 1,364,340 -17.7
10/10/2017
9.44
 2,486,990 9.48 9.58 9.44 15,520 1,630,000 -21.8
09/10/2017
9.48
 2,150,520 9.83 9.83 9.48 19,460 804,570 -10.8
06/10/2017
9.83
 1,120,270 9.83 9.93 9.76 0 217,680 -3.0
05/10/2017
9.83
 2,775,120 10.00 10.07 9.79 23,000 786,500 -10.7
04/10/2017
10.00
 1,550,230 9.93 10.00 9.90 17,640 618,600 -8.5
03/10/2017
9.93
 1,248,240 10.18 10.21 9.93 262,270 140,200 1.8
02/10/2017
10.18
 895,460 10.25 10.28 10.04 27,520 0 0.4
29/09/2017
10.25
 2,071,570 10.14 10.32 10.04 654,900 11,990 9.3
28/09/2017
10.14
 1,994,950 9.90 10.18 9.97 29,700 8,210 0.3
27/09/2017
9.90
 1,567,910 9.97 10.00 9.90 76,550 826,950 -10.6
26/09/2017
9.97
 1,846,930 10.14 10.14 9.93 20,000 960,440 -13.4
25/09/2017
10.14
 1,381,530 10.11 10.14 10.00 30,440 565,000 -7.7
22/09/2017
10.11
 1,270,760 10.18 10.25 10.07 368,500 810,000 -6.4
21/09/2017
10.18
 1,286,390 10.25 10.35 10.18 304,660 630,910 -4.7
20/09/2017
10.25
 1,862,690 10.53 10.53 10.25 522,060 867,450 -5.1
19/09/2017
10.53
 2,387,150 10.18 10.53 10.11 393,000 1,312,780 -13.3
18/09/2017
10.18
 2,550,660 10.25 10.39 10.18 598,990 1,496,690 -13.1
15/09/2017
10.25
 3,956,220 10.46 10.50 10.18 753,410 2,233,360 -21.6
14/09/2017
10.46
 2,676,220 10.46 10.57 10.28 805,680 680,260 1.9
13/09/2017
10.46
 1,693,880 10.57 10.60 10.46 733,900 653,720 1.2
12/09/2017
10.57
 1,917,940 10.60 10.64 10.50 717,470 809,500 -1.4
11/09/2017
10.60
 1,477,720 10.57 10.67 10.50 493,420 465,610 0.4
08/09/2017
10.57
 1,425,850 10.78 10.81 10.57 198,070 325,420 -1.9
07/09/2017
10.78
 1,640,620 10.78 10.78 10.64 73,910 1,040,620 -14.7
06/09/2017
10.78
 1,631,480 10.67 10.78 10.53 255,950 23,980 3.5
05/09/2017
10.67
 2,115,990 10.57 10.78 10.42 482,460 4,000 7.3
01/09/2017
10.57
 891,130 10.60 10.67 10.57 11,220 119,100 -1.6
31/08/2017
10.60
 1,896,050 10.71 10.71 10.57 151,710 511,130 -5.4
30/08/2017
10.71
 654,810 10.74 10.78 10.67 74,300 0 1.1
29/08/2017
10.74
 2,294,660 10.78 10.85 10.71 88,240 106,880 -0.3
28/08/2017
10.78
 4,706,290 10.39 10.81 10.50 59,310 42,700 0.3
25/08/2017
10.39
 1,729,490 10.28 10.39 10.25 58,180 90 0.9
24/08/2017
10.28
 1,096,460 10.21 10.28 10.18 46,700 173,800 -1.9
23/08/2017
10.21
 1,324,090 10.28 10.28 10.18 24,500 570,000 -7.9
22/08/2017
10.28
 1,637,730 10.35 10.39 10.18 238,160 340,800 -1.5
21/08/2017
10.35
 2,095,650 10.18 10.39 10.07 1,069,000 0 15.7
18/08/2017
10.18
 983,420 9.90 10.18 9.83 15,500 0 0.2
17/08/2017
9.90
 1,470,650 10.00 10.18 9.83 34,040 501,460 -6.6
16/08/2017
10.00
 2,725,510 10.21 10.21 10.00 118,010 1,175,970 -15.2
15/08/2017
10.21
 1,400,840 10.32 10.35 10.21 105,580 518,250 -6.0
14/08/2017
10.32
 785,490 10.25 10.42 10.32 161,020 195,100 -0.5
11/08/2017
10.25
 733,780 10.21 10.32 10.21 101,880 58,230 0.6
10/08/2017
10.21
 1,571,540 10.21 10.39 10.21 639,100 595,000 0.7
09/08/2017
10.21
 1,625,540 10.50 10.53 10.21 9,170 148,000 -2.0
08/08/2017
10.50
 1,888,900 10.53 10.60 10.50 624,760 249,570 5.6
07/08/2017
10.53
 1,637,570 10.46 10.57 10.42 505,050 220,000 4.3
04/08/2017
10.46
 1,347,030 10.53 10.60 10.46 36,710 0 0.5
03/08/2017
10.53
 1,229,560 10.64 10.67 10.46 36,930 78,620 -0.6
02/08/2017
10.64
 2,468,030 10.42 10.71 10.39 1,658,320 610,000 15.8
01/08/2017
10.42
 2,608,150 10.28 10.57 10.28 1,138,810 1,393,950 -3.8
31/07/2017
10.28
 3,858,410 10.57 10.57 10.18 1,155,390 386,000 11.3
28/07/2017
10.57
 2,392,960 10.64 10.71 10.57 86,310 749,070 -10.0
27/07/2017
10.64
 1,504,630 10.71 10.78 10.64 251,910 550,000 -4.6
26/07/2017
10.71
 2,010,390 10.64 10.85 10.64 304,030 851,100 -8.4
25/07/2017
10.64
 1,469,940 10.60 10.78 10.60 321,220 701,800 -5.8
24/07/2017
10.60
 1,522,000 10.53 10.71 10.50 718,290 540,000 2.7
21/07/2017
10.53
 1,719,390 10.53 10.74 10.53 74,640 580,000 -7.6
20/07/2017
10.53
 3,239,190 10.67 10.78 10.50 31,830 510,000 -7.2
19/07/2017
10.67
 2,152,330 10.74 10.85 10.67 1,043,740 1,603,070 -8.5
18/07/2017
10.74
 2,597,640 10.85 10.85 10.60 1,126,910 1,537,460 -6.3
17/07/2017
10.85
 6,737,160 11.34 11.37 10.57 595,140 2,162,430 -24.2
14/07/2017
11.34
 2,501,520 11.41 11.51 11.30 8,550 975,020 -15.7
13/07/2017
11.41
 1,566,980 11.37 11.44 11.30 127,950 479,490 -5.7

Chính sách bảo mật | Điều khoản sử dụng |