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)
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
03/08/2016
12.36
 5,112,730 12.50 12.50 12.29 1,528,730 0 26.9
02/08/2016
12.50
 10,061,810 12.29 12.50 11.86 380,340 1,067,000 -11.9
01/08/2016
12.29
 3,021,680 12.43 12.43 12.21 85,010 7,000 1.4
29/07/2016
12.43
 7,049,770 12.21 12.43 12.14 400,000 16,580 6.7
28/07/2016
12.21
 7,066,760 12.00 12.29 11.79 202,300 0 3.4
27/07/2016
12.00
 5,286,290 11.93 12.07 11.86 38,600 1,200 0.6
26/07/2016
11.93
 5,567,600 11.86 12.07 11.72 260,000 0 4.4
25/07/2016
11.86
 6,582,830 11.93 11.93 11.72 502,120 4,000 8.4
22/07/2016
11.93
 7,546,580 11.37 11.93 11.16 52,200 261,770 -3.5
21/07/2016
11.37
 2,247,650 11.51 11.65 11.37 5,500 39,500 -0.6
20/07/2016
11.51
 1,544,800 11.86 12.00 11.51 500 15,500 -0.3
19/07/2016
11.86
 3,943,860 11.79 12.00 11.65 1,132,170 2,100 19.2
18/07/2016
11.79
 4,353,810 11.79 11.86 11.65 0 200,000 -3.4
15/07/2016
11.79
 3,549,810 11.79 11.86 11.65 7,060 5,000 0.0
14/07/2016
11.79
 4,518,810 11.93 12.00 11.72 720,000 106,800 10.4
13/07/2016
11.93
 10,247,770 11.72 11.93 11.58 634,410 2,000 10.7
12/07/2016
11.72
 7,833,050 11.30 11.93 11.30 1,627,100 13,000 26.5
11/07/2016
11.30
 6,233,060 11.58 11.65 11.30 882,150 190,990 11.4
08/07/2016
11.58
 3,839,190 11.58 11.72 11.44 171,510 71,650 1.7
07/07/2016
11.58
 1,649,750 11.58 11.79 11.51 239,500 123,140 1.9
06/07/2016
11.58
 7,637,700 10.88 11.58 10.81 10,100 10,080 -0.0
05/07/2016
10.88
 3,457,950 10.88 11.09 10.88 3,000 800 0.0
04/07/2016
10.88
 3,184,520 10.81 11.16 10.88 50,990 3,810 0.7
01/07/2016
10.81
 4,279,040 10.88 11.09 10.81 20,000 10,000 0.2
30/06/2016
10.88
 2,861,010 10.95 11.02 10.88 10 5,000 -0.1
29/06/2016
10.95
 6,119,260 11.09 11.23 10.95 6,000 0 0.1
28/06/2016
11.09
 6,252,470 11.09 11.23 10.95 10 195,100 -3.1
27/06/2016
11.09
 6,165,300 10.88 11.16 10.60 0 56,750 -0.9
24/06/2016
10.88
 9,216,430 10.46 10.88 9.76 100 58,280 -0.8
23/06/2016
10.46
 2,477,810 10.39 10.60 10.32 2,000 280,000 -4.1
22/06/2016
10.39
 964,610 10.53 10.53 10.39 2,800 5,000 -0.0
21/06/2016
10.53
 2,322,020 10.39 10.60 10.46 15,000 31,200 -0.2
20/06/2016
10.39
 2,790,950 10.18 10.60 10.18 55,000 69,580 -0.2
17/06/2016
10.18
 2,631,760 10.25 10.25 10.11 0 1,732,520 -25.1
16/06/2016
10.25
 694,230 10.32 10.39 10.25 0 0 0
15/06/2016
10.32
 901,050 10.18 10.32 10.11 0 57,820 -0.8
14/06/2016
10.18
 873,480 10.18 10.18 10.04 0 247,500 -3.6
13/06/2016
10.18
 1,194,530 10.39 10.39 10.11 39,000 133,150 -1.4
10/06/2016
10.39
 1,526,450 10.46 10.53 10.32 29,900 0 0.4
09/06/2016
10.46
 1,473,150 10.53 10.53 10.39 9,000 5,000 0.1
08/06/2016
10.53
 2,521,690 10.53 10.67 10.46 111,660 0 1.7
07/06/2016
10.53
 2,836,110 10.39 10.67 10.32 50,160 0 0.8
06/06/2016
10.39
 1,261,050 10.39 10.46 10.18 0 0 0
03/06/2016
10.39
 1,593,890 10.25 10.60 10.25 10,300 0 0.2
02/06/2016
10.25
 2,504,410 10.39 10.46 10.25 0 10,000 -0.1
01/06/2016
10.39
 1,815,200 10.32 10.67 10.25 0 0 0
31/05/2016
10.32
 1,333,440 10.39 10.53 10.32 20,100 8,360 0.2
30/05/2016
10.39
 2,773,230 10.39 10.67 10.39 1,000 32,600 -0.5
27/05/2016
10.39
 3,591,850 9.83 10.39 9.83 0 10,000 -0.1
26/05/2016
9.83
 1,281,470 9.83 9.97 9.76 0 0 0
25/05/2016
9.83
 2,933,950 9.62 10.04 9.69 4,300 30,000 -0.4
24/05/2016
9.62
 756,710 9.62 9.69 9.62 0 118,610 -1.6
23/05/2016
9.62
 274,180 9.48 9.62 9.48 35,630 11,300 0.3
20/05/2016
9.48
 623,880 9.48 9.55 9.48 0 118,390 -1.6
19/05/2016
9.48
 414,710 9.55 9.55 9.48 34,000 118,410 -1.1
18/05/2016
9.55
 515,160 9.48 9.55 9.48 10,990 0 0.1
17/05/2016
9.48
 844,390 9.34 9.48 9.34 0 0 0
16/05/2016
9.34
 596,750 9.41 9.48 9.34 1,000 0 0.0
13/05/2016
9.41
 1,167,440 9.48 9.55 9.34 0 103,010 -1.4
12/05/2016
9.48
 1,299,020 9.69 9.69 9.48 2,000 0 0.0
11/05/2016
9.69
 1,063,970 9.76 9.83 9.69 2,000 300 0.0
10/05/2016
9.76
 1,144,880 9.69 9.76 9.55 0 0 0
09/05/2016
9.69
 1,367,360 9.69 9.76 9.62 30 3,000 -0.0
06/05/2016
9.69
 1,165,910 9.69 9.83 9.62 0 0 0
05/05/2016
9.69
 1,985,820 9.62 9.90 9.55 103,880 118,730 -0.2

Chính sách bảo mật | Điều khoản sử dụng |