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

33.60
-0.50
(-1.47%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |