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

30.30
-0.85
(-2.73%)
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)
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
22/09/2016
13.20
 9,339,320 13.06 13.27 12.95 40,200 508,900 -8.8
21/09/2016
13.06
 4,426,980 13.20 13.20 12.95 12,900 3,000 0.2
20/09/2016
13.20
 10,296,890 12.92 13.27 12.71 38,100 720,820 -12.7
19/09/2016
12.92
 9,902,760 12.11 12.95 12.29 34,630 3,000 0.6
16/09/2016
12.11
 6,762,470 12.14 12.21 12.07 631,300 5,555,040 -84.9
15/09/2016
12.14
 651,010 12.11 12.29 12.11 35,320 75,390 -0.7
14/09/2016
12.11
 6,471,770 12.50 12.60 12.11 234,000 250,000 -0.3
13/09/2016
12.50
 2,989,000 12.74 12.74 12.46 20,500 6,500 0.2
12/09/2016
12.74
 3,626,180 12.78 12.81 12.50 4,000 205,860 -3.6
09/09/2016
12.78
 2,473,830 12.64 12.78 12.57 57,630 128,600 -1.3
08/09/2016
12.64
 7,618,840 12.78 12.85 12.64 1,900 128,600 -2.3
07/09/2016
12.78
 4,422,450 12.50 12.78 12.36 143,380 1,200 2.5
06/09/2016
12.50
 4,958,950 12.36 12.57 12.29 26,900 0 0.5
05/09/2016
12.36
 3,226,800 12.50 12.57 12.21 20,000 26,000 -0.1
01/09/2016
12.50
 4,448,320 12.50 12.57 12.29 0 10,060 -0.2
31/08/2016
12.50
 5,862,050 12.29 12.57 12.29 145,080 210 2.6
30/08/2016
12.29
 6,281,280 12.14 12.36 12.00 454,500 25,000 7.5
29/08/2016
12.14
 4,602,220 12.78 12.78 12.14 560 0 0.0
26/08/2016
12.78
 7,635,620 12.78 12.85 12.57 829,010 760 15.0
25/08/2016
12.78
 6,780,360 12.85 12.85 12.57 48,140 0 0.9
24/08/2016
12.85
 5,784,570 12.71 12.85 12.57 5,130 0 0.1
23/08/2016
12.71
 7,868,820 12.57 12.71 12.43 12,000 11,020 0.0
22/08/2016
12.57
 4,168,180 12.43 12.64 12.36 293,520 0 5.2
19/08/2016
12.43
 4,451,050 12.50 12.64 12.36 257,400 0 4.6
18/08/2016
12.50
 7,429,450 12.85 12.92 12.50 4,000 0 0.1
17/08/2016
12.85
 11,837,040 13.06 13.06 12.78 917,580 25,000 16.4
16/08/2016
13.06
 8,072,250 12.92 13.06 12.71 16,930 12,500 0.1
15/08/2016
12.92
 11,044,200 12.36 12.92 12.29 10,000 7,290 0.0
12/08/2016
12.36
 4,436,310 12.57 12.57 12.29 6,510 0 0.1
11/08/2016
12.57
 10,365,780 12.14 12.64 12.07 265,570 0 4.6
10/08/2016
12.14
 4,510,280 12.29 12.29 12.07 0 978,100 -17.0
09/08/2016
12.29
 5,783,890 11.86 12.29 11.79 0 204,000 -3.5
08/08/2016
11.86
 3,568,470 12.14 12.14 11.72 0 178,050 -3.0
05/08/2016
12.14
 3,984,800 12.43 12.43 12.07 1,300 176,520 -3.1
04/08/2016
12.43
 4,671,880 12.36 12.43 12.14 322,840 255,880 1.2

Chính sách bảo mật | Điều khoản sử dụng |