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)
17/02/2017
10.25
 3,027,850 10.04 10.25 10.00 401,320 0 5.8
16/02/2017
10.04
 3,011,050 10.11 10.25 10.04 529,000 20,000 7.4
15/02/2017
10.11
 2,972,980 10.00 10.25 10.04 407,300 264,770 2.1
14/02/2017
10.00
 1,555,480 10.04 10.11 10.00 315,350 257,420 0.8
13/02/2017
10.04
 2,388,120 10.07 10.14 10.00 173,290 255,200 -1.2
10/02/2017
10.07
 2,031,590 10.14 10.18 9.97 31,580 318,360 -4.1
09/02/2017
10.14
 4,101,230 9.90 10.18 9.83 708,310 300,330 5.8
08/02/2017
9.90
 3,382,560 9.65 9.97 9.62 883,990 285,300 8.4
07/02/2017
9.65
 2,951,080 9.55 9.69 9.41 358,650 355,700 0.0
06/02/2017
9.55
 1,618,490 9.72 9.72 9.55 155,410 330,000 -2.4
03/02/2017
9.72
 2,000,930 9.72 9.76 9.62 240,570 378,370 -1.9
02/02/2017
9.72
 1,509,200 9.58 9.76 9.55 136,940 302,700 -2.3
25/01/2017
9.58
 879,060 9.51 9.58 9.48 0 254,400 -3.5
24/01/2017
9.51
 775,000 9.55 9.58 9.44 3,000 180,670 -2.4
23/01/2017
9.55
 1,528,380 9.72 9.72 9.48 36,000 389,540 -4.8
20/01/2017
9.72
 3,303,610 9.48 9.76 9.48 2,185,330 1,800 30.0
19/01/2017
9.48
 3,064,060 9.55 9.62 9.30 95,570 776,120 -9.2
18/01/2017
9.55
 2,146,060 9.55 9.58 9.44 5,510 312,840 -4.2
17/01/2017
9.55
 4,359,960 9.55 9.69 9.34 0 1,550,540 -21.1
16/01/2017
9.55
 2,677,060 10.00 10.07 9.55 6,000 226,390 -3.1
13/01/2017
10.00
 2,258,490 10.04 10.07 9.93 154,900 107,620 0.7
12/01/2017
10.04
 2,114,170 10.11 10.11 9.97 8,400 642,290 -9.1
11/01/2017
10.11
 2,844,430 10.00 10.14 9.97 20,880 28,840 -0.1
10/01/2017
10.00
 2,526,630 9.93 10.07 9.86 30,700 88,770 -0.8
09/01/2017
9.93
 2,153,730 10.11 10.14 9.93 260 220 0.0
06/01/2017
10.11
 2,567,230 10.18 10.25 10.07 565,060 3,000 8.1
05/01/2017
10.18
 5,179,700 9.90 10.21 9.83 2,129,880 0 30.7
04/01/2017
9.90
 3,519,550 9.79 9.93 9.69 256,830 0 3.6
03/01/2017
9.79
 1,984,970 9.72 9.83 9.62 0 57,060 -0.8
30/12/2016
9.72
 2,193,850 9.69 9.72 9.58 113,460 0 1.6
29/12/2016
9.69
 2,957,870 9.62 9.69 9.55 126,740 0 1.7
28/12/2016
9.62
 1,716,130 9.65 9.72 9.58 224,000 148,320 1.0
27/12/2016
9.65
 1,910,860 9.69 9.69 9.55 0 6,350 -0.1
26/12/2016
9.69
 2,524,840 9.51 9.69 9.44 214,050 0 2.9
23/12/2016
9.51
 1,899,270 9.37 9.51 9.16 325,200 4,000 4.3
22/12/2016
9.37
 2,916,610 9.41 9.48 9.16 3,010 44,020 -0.5
21/12/2016
9.41
 2,636,910 9.69 9.69 9.41 53,320 375,290 -4.4
20/12/2016
9.69
 2,404,520 9.97 9.97 9.69 27,000 820,290 -11.0
19/12/2016
9.97
 2,517,290 9.55 9.97 9.62 0 4,800 -0.1
16/12/2016
9.55
 8,203,750 9.62 9.65 9.41 700,660 6,354,510 -76.8
15/12/2016
9.62
 2,927,510 9.51 9.65 9.27 287,900 91,840 2.7
14/12/2016
9.51
 1,937,010 9.44 9.51 9.13 564,520 116,850 6.0
13/12/2016
9.44
 3,541,890 9.44 9.51 9.06 67,300 197,340 -1.7
12/12/2016
9.44
 4,123,970 10.14 10.14 9.44 89,060 86,860 0.0
09/12/2016
10.14
 1,480,250 10.25 10.25 10.00 65,670 86,870 -0.3
08/12/2016
10.25
 3,303,490 10.18 10.35 10.11 1,045,410 80,130 14.1
07/12/2016
10.18
 2,804,600 10.18 10.25 10.04 1,446,870 97,740 19.4
06/12/2016
10.18
 2,742,510 10.42 10.42 9.90 15,620 133,750 -1.7
05/12/2016
10.42
 3,123,650 10.25 10.46 10.11 808,050 87,300 10.6
02/12/2016
10.25
 3,135,270 10.18 10.25 9.86 0 446,630 -6.4
01/12/2016
10.18
 2,682,280 10.04 10.18 9.83 5,150 138,570 -1.9
30/11/2016
10.04
 2,932,720 10.28 10.28 9.72 0 445,290 -6.3
29/11/2016
10.28
 3,422,780 10.28 10.28 9.69 0 229,750 -3.3
28/11/2016
10.28
 1,977,500 10.57 10.57 10.18 32,200 240,000 -3.1
25/11/2016
10.57
 791,460 10.67 10.67 10.57 13,000 10,000 0.0
24/11/2016
10.67
 2,001,580 10.53 10.71 10.53 10,500 17,700 -0.1
23/11/2016
10.53
 1,556,630 10.67 10.67 10.53 0 60,000 -0.9
22/11/2016
10.67
 1,734,010 10.71 10.74 10.60 0 0 0
21/11/2016
10.71
 2,445,930 10.95 10.95 10.71 124,000 36,900 1.4
18/11/2016
10.95
 1,799,690 10.95 10.95 10.78 0 117,700 -1.8
17/11/2016
10.95
 1,620,470 11.09 11.13 10.95 22,000 133,100 -1.7
16/11/2016
11.09
 1,855,620 10.99 11.23 10.88 13,000 0 0.2
15/11/2016
10.99
 1,737,110 10.99 10.99 10.81 0 42,770 -0.7
14/11/2016
10.99
 2,628,530 11.02 11.02 10.74 770 235,270 -3.6
11/11/2016
11.02
 2,401,910 11.09 11.13 10.95 0 512,550 -8.0
10/11/2016
11.09
 3,494,600 11.23 11.27 10.99 19,800 1,319,590 -20.5
09/11/2016
11.23
 3,854,900 11.48 11.48 10.71 388,000 830,450 -7.0
08/11/2016
11.48
 1,880,040 11.44 11.48 11.34 53,000 14,000 0.6
07/11/2016
11.44
 2,845,830 11.34 11.44 11.23 5,530 0 0.1
04/11/2016
11.34
 2,646,490 11.23 11.37 11.13 0 0 0
03/11/2016
11.23
 15,997,150 11.93 11.93 11.13 1,000 39,680 -0.6
02/11/2016
11.93
 2,611,730 12.25 12.25 11.93 1,600 23,400 -0.4
01/11/2016
12.25
 2,912,560 12.21 12.29 12.04 262,920 0 4.5
31/10/2016
12.21
 2,128,460 12.39 12.39 12.21 25,000 167,850 -2.5
28/10/2016
12.39
 3,415,640 12.36 12.50 12.25 116,000 0 2.0
27/10/2016
12.36
 1,535,860 12.29 12.39 12.29 6,000 1,200 0.1
26/10/2016
12.29
 3,232,420 12.29 12.43 12.14 0 210,630 -3.7
25/10/2016
12.29
 3,900,010 12.57 12.57 12.25 17,650 0 0.3
24/10/2016
12.57
 2,908,140 12.67 12.67 12.36 4,910 0 0.1
21/10/2016
12.67
 5,013,910 12.74 12.74 12.36 2,000 108,260 -1.9
20/10/2016
12.74
 5,503,100 12.60 12.85 12.39 21,090 1,740 0.3
19/10/2016
12.60
 4,682,080 12.32 12.60 12.25 72,870 21,800 0.9
18/10/2016
12.32
 2,065,920 12.50 12.50 12.25 9,700 437,570 -7.5
17/10/2016
12.50
 2,710,910 12.50 12.53 12.25 3,000 53,590 -0.9
14/10/2016
12.50
 4,629,830 12.74 12.85 12.50 59,000 283,710 -4.1
13/10/2016
12.74
 4,051,410 12.71 12.78 12.43 35,580 326,110 -5.2
12/10/2016
12.71
 2,389,780 12.71 12.71 12.43 172,950 0 3.1
11/10/2016
12.71
 3,163,240 12.85 12.88 12.39 13,500 539,400 -9.4
10/10/2016
12.85
 4,880,520 12.85 12.92 12.36 34,000 658,720 -11.3
07/10/2016
12.85
 5,349,070 13.09 13.09 12.74 1,860 0 0.0
06/10/2016
13.09
 7,325,180 13.09 13.23 13.09 559,380 255,000 5.7
05/10/2016
13.09
 10,643,510 12.95 13.20 12.67 384,330 661,040 -5.0
04/10/2016
12.95
 7,038,360 12.92 12.99 12.71 13,200 1,498,140 -27.2
03/10/2016
12.92
 5,115,710 13.34 13.34 12.88 8,400 967,080 -17.8
30/09/2016
13.34
 4,497,980 13.51 13.55 13.30 574,250 357,000 4.2
29/09/2016
13.51
 5,488,270 13.41 13.62 13.27 24,000 568,340 -10.4
28/09/2016
13.41
 7,184,250 13.34 13.48 13.09 96,480 458,930 -6.9
27/09/2016
13.34
 9,340,170 13.16 13.41 13.06 29,000 953,000 -17.5
26/09/2016
13.16
 4,811,770 13.16 13.20 12.99 1,200 205,000 -3.8
23/09/2016
13.16
 4,577,880 13.20 13.23 13.02 30,400 3,750 0.5

Chính sách bảo mật | Điều khoản sử dụng |