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)
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
04/05/2016
9.62
 1,950,580 9.69 9.69 9.48 0 177,500 -2.4
29/04/2016
9.69
 959,670 9.62 9.76 9.55 43,390 0 0.6
28/04/2016
9.62
 1,158,430 9.55 9.62 9.41 0 33,870 -0.5
27/04/2016
9.55
 3,058,690 9.27 9.69 9.27 116,260 155,000 -0.5
26/04/2016
9.27
 1,186,320 9.20 9.27 9.13 50,000 2,330 0.6
25/04/2016
9.20
 1,403,010 9.20 9.41 9.20 35,000 0 0.5
22/04/2016
9.20
 943,870 9.06 9.20 9.06 220,000 150 2.9
21/04/2016
9.06
 1,692,750 8.99 9.20 8.99 283,000 300,000 -0.2
20/04/2016
8.99
 1,185,440 9.06 9.06 8.85 239,300 0 3.1
19/04/2016
9.06
 883,460 9.06 9.13 8.92 245,270 0 3.2
15/04/2016
9.06
 1,177,040 9.27 9.41 9.06 0 0 0
14/04/2016
9.27
 4,287,780 8.92 9.48 8.92 198,150 333,000 -1.8
13/04/2016
8.92
 485,370 8.85 8.92 8.78 191,000 60,240 1.6
12/04/2016
8.85
 336,940 8.85 8.99 8.78 52,000 0 0.7
11/04/2016
8.85
 344,990 8.78 8.99 8.78 60,400 5,500 0.7
08/04/2016
8.78
 653,460 8.92 8.99 8.78 62,000 243,000 -2.3
07/04/2016
8.92
 425,210 8.99 9.06 8.85 173,410 242,680 -0.9
06/04/2016
8.99
 327,190 8.99 9.13 8.92 198,020 55,000 1.8
05/04/2016
8.99
 665,250 8.85 8.99 8.78 474,510 11,350 5.9
04/04/2016
8.85
 288,370 8.78 8.85 8.78 340,850 276,600 0.8
01/04/2016
8.78
 463,540 8.92 8.92 8.78 286,840 107,120 2.3
31/03/2016
8.92
 1,001,590 8.92 8.99 8.78 670,000 49,440 7.8
30/03/2016
8.92
 638,060 8.92 8.99 8.85 483,700 218,310 3.4
29/03/2016
8.92
 791,030 8.85 8.99 8.85 564,340 0 7.1
28/03/2016
8.85
 801,760 9.06 9.06 8.85 393,000 5,000 4.9
25/03/2016
9.06
 684,860 9.06 9.06 8.92 425,000 80,850 4.4
24/03/2016
9.06
 693,540 9.06 9.20 8.99 51,180 13,000 0.5
23/03/2016
9.06
 2,694,420 8.78 9.27 8.85 173,900 17,000 2.0
22/03/2016
8.78
 387,130 8.85 8.92 8.78 195,000 0 2.4
21/03/2016
8.85
 910,100 8.78 8.99 8.85 455,000 64,130 5.0
18/03/2016
8.78
 2,066,950 8.92 8.99 8.78 878,260 1,780,580 -11.3
17/03/2016
8.92
 638,650 8.85 8.99 8.85 347,760 0 4.4
16/03/2016
8.85
 417,720 8.78 8.85 8.70 135,680 131,600 0.1
15/03/2016
8.78
 440,990 8.78 8.85 8.63 100 0 0.0
14/03/2016
8.78
 1,138,610 8.99 9.06 8.78 200,100 170,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |