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

31.10
-0.05
(-0.16%)
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
(2026-02-23) 		-3.75 -10.74% 65,711,400 -1,209,400 -38.4
29.90
35.90
31.15
2 tháng
(2026-01-16) 		-4.45 -12.50% 201,988,200 7,790,300 299.8
29.90
38
31.15
3 tháng
(2025-12-17) 		-2.65 -7.84% 282,117,300 8,425,400 319.9
29.90
38
31.15
6 tháng
(2025-09-18) 		-5.55 -15.12% 614,731,300 -17,660,800 -635.7
29.90
38
31.15
12 tháng
(2025-03-24) 		1.95 6.68% 1,693,854,300 -40,125,954 -1,770.4
20.60
41.15
31.15
24 tháng
(2024-03-27) 		-4.40 -12.38% 2,839,507,300 -77,071,699 -2,844.1
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6 23.86% 4,988,286,400 -58,530,091 -2,209.9
20.60
41.15
31.15
60 tháng
(2021-04-12) 		0.32 1.05% 8,746,908,000 -53,367,821 -2,024.8
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |