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

34.20
0.10
(0.29%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |