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)
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
11/04/2017
10.78
 4,166,090 10.57 10.81 10.57 2,307,970 34,220 34.8
10/04/2017
10.57
 1,205,690 10.53 10.60 10.46 558,560 31,840 7.9
07/04/2017
10.53
 1,545,960 10.42 10.53 10.32 772,970 600 11.5
05/04/2017
10.42
 5,173,110 10.57 10.57 10.35 1,676,860 1,830,800 -2.3
04/04/2017
10.57
 2,035,470 10.50 10.60 10.46 539,340 32,940 7.6
03/04/2017
10.50
 1,730,420 10.53 10.53 10.39 5,000 0 0.1
31/03/2017
10.53
 4,378,780 10.85 10.92 10.46 207,980 161,230 0.8
30/03/2017
10.85
 3,520,190 10.74 10.99 10.71 196,170 1,890 3.0
29/03/2017
10.74
 1,755,200 10.81 10.88 10.71 285,310 0 4.4
28/03/2017
10.81
 4,802,590 10.71 10.99 10.71 1,473,880 67,310 21.7
27/03/2017
10.71
 9,059,960 10.28 10.74 10.28 2,119,580 112,080 30.4
24/03/2017
10.28
 1,817,150 10.25 10.35 10.21 132,840 0 2.0
23/03/2017
10.25
 2,652,520 10.11 10.28 10.07 297,490 90,200 3.0
22/03/2017
10.11
 1,920,650 10.25 10.28 10.11 41,180 109,600 -1.0
21/03/2017
10.25
 1,569,450 10.18 10.32 10.18 120,070 20,300 1.5
20/03/2017
10.18
 1,388,470 10.18 10.28 10.18 54,200 5,000 0.7
17/03/2017
10.18
 1,699,960 10.18 10.32 10.18 219,200 906,270 -10.0
16/03/2017
10.18
 2,358,320 10.07 10.25 10.04 243,270 43,530 2.9
15/03/2017
10.07
 1,263,000 10.11 10.18 10.04 383,290 13,000 5.3
14/03/2017
10.11
 1,839,560 10.04 10.18 10.04 479,210 10,000 6.8
13/03/2017
10.04
 1,945,130 10.18 10.18 10.00 198,000 5,850 2.8
10/03/2017
10.18
 2,603,730 10.18 10.25 10.07 12,400 29,240 -0.2
09/03/2017
10.18
 1,904,290 10.46 10.53 10.18 100,100 1,300 1.5
08/03/2017
10.46
 1,638,000 10.42 10.53 10.35 75,590 75,590 0
07/03/2017
10.42
 5,113,090 10.42 10.64 10.39 1,112,130 0 16.7
06/03/2017
10.42
 2,945,270 10.14 10.42 10.18 364,930 55,450 4.5
03/03/2017
10.14
 1,059,050 10.04 10.21 10.04 310,140 0 4.5
02/03/2017
10.04
 3,288,170 10.00 10.25 10.00 1,189,160 143,730 15.1
01/03/2017
10.00
 2,598,990 10.11 10.21 9.93 427,000 3,170 6.1
28/02/2017
10.11
 2,882,430 10.32 10.35 10.11 104,100 111,620 -0.1
27/02/2017
10.32
 3,484,400 10.07 10.35 10.04 220,900 204,390 0.2
24/02/2017
10.07
 3,751,650 10.28 10.39 10.07 449,360 1,033,200 -8.5
23/02/2017
10.28
 4,599,690 10.67 10.67 10.25 6,000 887,820 -13.1
22/02/2017
10.67
 4,142,070 10.78 10.78 10.50 355,050 526,310 -2.6
21/02/2017
10.78
 5,008,980 10.67 10.81 10.57 598,600 5,000 9.0
20/02/2017
10.67
 8,008,150 10.25 10.71 10.21 109,300 0 1.6

Chính sách bảo mật | Điều khoản sử dụng |