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

33.70
-0.40
(-1.17%)
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)
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
12/07/2017
11.37
 2,642,460 11.34 11.48 11.34 21,600 171,980 -2.4
11/07/2017
11.34
 2,575,580 11.37 11.48 11.23 539,820 489,960 0.8
10/07/2017
11.37
 3,521,610 11.65 11.72 11.34 286,800 65,710 3.6
07/07/2017
11.65
 5,182,210 11.90 12.04 11.65 560,220 1,230,390 -11.3
06/07/2017
11.90
 2,283,510 11.97 12.04 11.90 23,510 24,410 -0.0
05/07/2017
11.97
 1,898,910 12.00 12.07 11.93 0 57,370 -1.0
04/07/2017
12.00
 3,456,560 11.83 12.11 11.83 75,980 27,800 0.8
03/07/2017
11.83
 2,219,500 11.83 12.00 11.79 80,750 13,490 1.1
30/06/2017
11.83
 1,616,310 11.86 11.93 11.79 370,790 620 6.3
29/06/2017
11.86
 2,685,960 11.79 12.04 11.83 4,200 50,480 -0.8
28/06/2017
11.79
 1,351,330 11.86 11.93 11.79 33,390 0 0.6
27/06/2017
11.86
 2,157,100 12.07 12.07 11.76 23,240 146,420 -2.1
26/06/2017
12.07
 2,996,700 12.00 12.25 11.97 110 16,250 -0.3
23/06/2017
12.00
 2,483,180 12.00 12.14 11.90 124,110 81,300 0.7
22/06/2017
12.00
 5,969,090 11.93 12.39 12.00 311,580 104,780 3.6
21/06/2017
11.93
 3,683,410 12.07 12.07 11.79 383,520 255,260 2.2
20/06/2017
12.07
 6,720,450 11.62 12.07 11.65 374,390 281,290 1.5
19/06/2017
11.62
 2,866,860 11.37 11.65 11.44 295,840 21,200 4.5
16/06/2017
11.37
 2,438,840 11.37 11.51 11.37 378,930 787,920 -6.6
15/06/2017
11.37
 900,410 11.37 11.44 11.30 34,000 0 0.6
14/06/2017
11.37
 1,223,190 11.48 11.55 11.37 28,000 0 0.5
13/06/2017
11.48
 2,874,120 11.48 11.55 11.30 302,230 0 4.9
12/06/2017
11.48
 1,768,720 11.62 11.65 11.48 79,760 15,030 1.1
09/06/2017
11.62
 3,776,230 11.41 11.69 11.41 699,050 19,700 11.2
08/06/2017
11.41
 3,366,200 11.23 11.51 11.23 497,260 68,350 7.0
07/06/2017
11.23
 2,467,080 11.30 11.41 11.23 215,040 986,780 -12.4
06/06/2017
11.30
 1,490,980 11.30 11.37 11.23 4,500 18,500 -0.2
05/06/2017
11.30
 1,209,330 11.37 11.44 11.27 1,500 13,150 -0.2
02/06/2017
11.37
 1,958,890 11.37 11.55 11.34 32,470 26,010 0.1
01/06/2017
11.37
 3,522,770 11.09 11.48 11.20 645,680 32,860 10.0
31/05/2017
11.09
 2,334,190 11.13 11.27 10.99 674,610 191,660 7.7
30/05/2017
11.13
 3,741,330 11.44 11.44 11.09 38,490 0 0.6
29/05/2017
11.44
 2,111,390 11.37 11.44 11.30 547,740 0 8.9
26/05/2017
11.37
 3,607,550 11.58 11.62 11.37 29,380 246,810 -3.5
25/05/2017
11.58
 3,949,590 11.55 11.72 11.55 99,840 289,500 -3.1
24/05/2017
11.55
 2,134,240 11.58 11.65 11.51 31,610 376,310 -5.7
23/05/2017
11.58
 3,634,780 11.79 11.83 11.51 78,690 25,000 0.9
22/05/2017
11.79
 6,351,850 11.41 11.90 11.44 722,030 176,000 9.1
19/05/2017
11.41
 3,788,710 11.41 11.51 11.30 41,150 95,000 -0.9
18/05/2017
11.41
 4,854,240 11.41 11.65 11.23 760,980 15,980 12.1
17/05/2017
11.41
 5,001,490 11.27 11.41 11.13 988,930 54,440 15.0
16/05/2017
11.27
 5,015,400 11.51 11.69 11.23 1,373,020 2,031,040 -10.7
15/05/2017
11.51
 3,840,320 11.55 11.76 11.51 25,100 190,410 -2.7
12/05/2017
11.55
 7,019,020 11.23 11.65 11.23 856,750 186,300 10.9
11/05/2017
11.23
 4,806,000 11.20 11.44 11.16 869,630 5,000 13.9
10/05/2017
11.20
 5,680,390 10.88 11.51 10.88 231,500 74,220 2.5
09/05/2017
10.88
 6,017,630 10.60 11.06 10.57 30,360 57,620 -0.4
08/05/2017
10.60
 2,751,640 10.53 10.67 10.50 541,760 7,030 8.1
05/05/2017
10.53
 1,749,640 10.57 10.64 10.53 219,310 0 3.3
04/05/2017
10.57
 4,065,310 10.71 10.85 10.57 1,061,180 1,888,110 -12.6
03/05/2017
10.71
 3,942,400 10.42 10.74 10.50 1,425,210 89,000 20.3
28/04/2017
10.42
 1,016,290 10.50 10.53 10.42 40,310 60,800 -0.3
27/04/2017
10.50
 2,026,180 10.50 10.60 10.46 93,120 10,000 1.2
26/04/2017
10.50
 857,530 10.46 10.53 10.42 79,970 0 1.2
25/04/2017
10.46
 1,414,160 10.46 10.53 10.39 263,530 0 3.9
24/04/2017
10.46
 2,554,440 10.50 10.57 10.46 21,450 0 0.3
21/04/2017
10.50
 1,460,530 10.60 10.60 10.50 17,800 73,440 -0.8
20/04/2017
10.60
 1,118,370 10.57 10.60 10.42 343,260 14,160 4.9
19/04/2017
10.57
 3,226,090 10.42 10.67 10.35 634,080 1,000 9.5
18/04/2017
10.42
 2,621,570 10.39 10.42 10.28 1,009,570 1,913,720 -13.3
17/04/2017
10.39
 1,840,030 10.46 10.53 10.32 434,220 14,000 6.3
14/04/2017
10.46
 3,285,510 10.46 10.46 10.21 447,830 10,010 6.5
13/04/2017
10.46
 1,407,040 10.71 10.74 10.46 289,390 0 4.4
12/04/2017
10.71
 2,800,090 10.78 10.88 10.57 1,565,420 565,350 15.2

Chính sách bảo mật | Điều khoản sử dụng |