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)
03/12/2015
9.34
 595,840 9.20 9.34 9.13 216,000 145,230 0.9
02/12/2015
9.20
 516,200 9.06 9.34 9.13 100 65,820 -0.9
01/12/2015
9.06
 490,530 9.13 9.34 9.06 0 105,260 -1.4
30/11/2015
9.13
 434,820 9.20 9.27 9.13 2,500 0 0.0
27/11/2015
9.20
 648,330 9.41 9.41 9.20 0 98,850 -1.3
26/11/2015
9.41
 553,320 9.48 9.69 9.34 2,000 0 0.0
25/11/2015
9.48
 432,830 9.41 9.48 9.27 70,100 80,980 -0.2
24/11/2015
9.41
 628,670 9.48 9.48 9.27 50,200 0 0.7
23/11/2015
9.48
 482,890 9.55 9.55 9.41 0 2,600 -0.0
20/11/2015
9.55
 681,880 9.20 9.69 9.20 0 23,500 -0.3
19/11/2015
9.20
 1,120,520 9.34 9.48 9.13 35,000 5,700 0.4
18/11/2015
9.34
 1,023,260 9.55 9.62 9.34 3,180 1,500 0.0
17/11/2015
9.55
 708,800 9.69 9.76 9.55 6,600 0 0.1
16/11/2015
9.69
 714,840 9.90 9.90 9.62 64,210 0 0.9
13/11/2015
9.90
 1,636,500 9.55 9.97 9.55 494,500 52,140 6.2
12/11/2015
9.55
 1,481,490 9.62 9.62 9.34 61,700 158,580 -1.3
11/11/2015
9.62
 416,100 9.69 9.76 9.62 4,500 0 0.1
10/11/2015
9.69
 687,710 9.83 9.83 9.62 6,000 0 0.1
09/11/2015
9.83
 635,730 9.83 9.97 9.83 59,010 5,700 0.8
06/11/2015
9.83
 875,020 10.04 10.11 9.83 81,500 0 1.2
05/11/2015
10.04
 594,130 10.04 10.11 9.97 100,640 0 1.4
04/11/2015
10.04
 879,800 10.18 10.25 10.04 135,060 0 2.0
03/11/2015
10.18
 1,232,930 9.97 10.18 9.90 173,700 0 2.5
02/11/2015
9.97
 1,080,650 10.11 10.18 9.90 30,860 0 0.4
30/10/2015
10.11
 860,970 9.97 10.18 9.97 269,130 0 3.9
29/10/2015
9.97
 685,810 10.04 10.11 9.97 0 88,500 -1.3
28/10/2015
10.04
 963,810 9.97 10.18 10.04 0 10,000 -0.1
27/10/2015
9.97
 1,035,640 10.04 10.04 9.90 28,000 10,000 0.3
26/10/2015
10.04
 1,083,010 10.18 10.32 10.04 253,690 0 3.7
23/10/2015
10.18
 1,253,120 10.04 10.25 10.04 316,530 0 4.6
22/10/2015
10.04
 1,090,000 9.97 10.18 9.83 103,950 0 1.5
21/10/2015
9.97
 937,720 10.04 10.11 9.90 248,920 2,000 3.5
20/10/2015
10.04
 3,359,150 10.25 10.32 9.97 345,150 257,820 1.3
19/10/2015
10.25
 2,527,530 10.32 10.39 10.18 341,040 215,000 1.8
16/10/2015
10.32
 3,088,700 10.11 10.46 10.18 648,610 369,170 4.1
15/10/2015
10.11
 1,232,010 10.04 10.25 9.97 42,990 0 0.6
14/10/2015
10.04
 1,463,830 9.97 10.18 9.97 510,250 58,030 6.5
13/10/2015
9.97
 1,847,780 10.18 10.25 9.97 598,970 388,940 3.0
12/10/2015
10.18
 2,116,580 9.97 10.32 9.97 673,130 0 9.8
09/10/2015
9.97
 2,689,520 10.18 10.25 9.97 339,970 10,000 4.7
08/10/2015
10.18
 4,034,270 9.62 10.25 9.69 887,440 49,810 11.9
07/10/2015
9.62
 3,340,070 9.55 9.97 9.62 657,000 123,160 7.4
06/10/2015
9.55
 6,441,540 8.99 9.55 9.34 1,532,940 123,920 18.9
05/10/2015
8.99
 1,231,540 8.63 8.99 8.70 166,000 53,250 1.4
02/10/2015
8.63
 641,250 8.70 8.78 8.63 0 90,550 -1.1
01/10/2015
8.70
 162,520 8.85 8.92 8.70 0 2,500 -0.0
30/09/2015
8.85
 932,940 8.85 8.92 8.70 290,050 58,990 2.9
29/09/2015
8.85
 973,280 8.70 8.85 8.49 183,980 0 2.3
28/09/2015
8.70
 1,134,390 9.06 9.06 8.70 1,500 0 0.0
25/09/2015
9.06
 622,410 9.13 9.13 8.99 0 0 0
24/09/2015
9.13
 667,430 9.27 9.34 9.13 100 0 0.0
23/09/2015
9.27
 1,631,590 9.20 9.48 9.13 0 159,000 -2.1
22/09/2015
9.20
 3,470,680 8.99 9.34 8.99 1,120,100 192,600 12.1
21/09/2015
8.99
 668,020 9.06 9.06 8.85 86,590 1,170 1.1
18/09/2015
9.06
 2,082,530 8.70 9.06 8.78 1,013,960 757,500 3.4
17/09/2015
8.70
 553,660 8.92 8.99 8.70 200 150,000 -1.9
16/09/2015
8.92
 957,070 8.92 8.99 8.78 100 200,000 -2.5
15/09/2015
8.92
 347,690 8.92 8.99 8.78 11,000 184,920 -2.2
14/09/2015
8.92
 676,130 9.20 9.20 8.92 77,510 20,000 0.7
11/09/2015
9.20
 4,631,120 8.63 9.20 8.63 153,840 80,830 1.0
10/09/2015
8.63
 478,610 8.63 8.70 8.56 160,000 0 2.0
09/09/2015
8.63
 936,140 8.70 8.78 8.56 213,270 321,000 -1.3
08/09/2015
8.70
 630,920 8.63 8.78 8.56 205,930 183,810 0.3
07/09/2015
8.63
 629,300 8.78 8.78 8.56 208,500 130,000 1.0
04/09/2015
8.78
 639,430 8.63 8.85 8.63 313,650 50,000 3.3
03/09/2015
8.63
 1,138,360 8.70 8.78 8.56 270,100 220,110 0.6
01/09/2015
8.70
 1,794,820 8.56 8.92 8.49 217,500 291,000 -0.9
31/08/2015
8.56
 1,423,330 8.78 8.78 8.49 393,800 453,400 -0.7
28/08/2015
8.78
 1,527,780 8.78 8.85 8.56 509,100 470,850 0.5
27/08/2015
8.78
 1,980,960 8.42 8.78 8.49 404,020 227,920 2.2
26/08/2015
8.42
 3,818,740 8.42 8.56 7.93 611,000 1,196,770 -6.9
25/08/2015
8.42
 1,598,550 8.42 8.70 7.86 401,600 589,300 -2.2
24/08/2015
8.42
 6,473,610 8.92 8.92 8.35 1,505,730 1,512,970 -0.2
21/08/2015
8.92
 17,475,630 9.48 9.48 8.85 1,844,850 11,709,850 -124.4
20/08/2015
9.48
 1,612,030 10.18 10.18 9.48 105,500 493,070 -5.4
19/08/2015
10.18
 1,658,640 10.53 10.53 10.04 100,000 101,600 -0.0
18/08/2015
10.53
 2,154,810 10.67 10.74 10.39 429,120 611,310 -2.7
17/08/2015
10.67
 970,830 10.74 10.81 10.60 281,140 384,920 -1.6
14/08/2015
10.74
 956,730 10.74 10.81 10.60 249,630 302,430 -0.8
13/08/2015
10.74
 1,768,930 10.81 10.88 10.67 449,510 133,240 4.8
12/08/2015
10.81
 1,198,190 11.02 11.02 10.81 277,140 69,890 3.2
11/08/2015
11.02
 1,135,130 11.09 11.16 10.95 645,480 0 10.2
10/08/2015
11.09
 849,790 10.88 11.09 10.81 390,320 110,000 4.4
07/08/2015
10.88
 911,820 10.81 10.95 10.81 141,490 20,000 1.9
06/08/2015
10.81
 692,750 10.88 10.95 10.74 49,340 20,000 0.5
05/08/2015
10.88
 750,590 10.74 11.02 10.88 107,190 28,000 1.2
04/08/2015
10.74
 882,850 10.74 10.88 10.67 1,000 115,000 -1.8
03/08/2015
10.74
 2,106,940 11.16 11.16 10.74 3,200 585,780 -9.0
31/07/2015
11.16
 902,500 11.30 11.37 11.16 150,000 7,500 2.3
30/07/2015
11.30
 669,260 11.30 11.30 11.16 179,960 90,010 1.4
29/07/2015
11.30
 1,608,790 11.37 11.44 11.23 173,500 123,100 0.8
28/07/2015
11.37
 5,036,650 11.16 11.65 11.23 286,990 0 4.7
27/07/2015
11.16
 1,435,850 11.02 11.23 11.02 120,010 1,280 1.9
24/07/2015
11.02
 869,560 11.09 11.16 11.02 128,140 1,000 2.0
23/07/2015
11.09
 838,370 11.16 11.23 11.09 369,620 0 5.9
22/07/2015
11.16
 1,021,770 11.09 11.30 11.02 381,710 0 6.1
21/07/2015
11.09
 812,670 11.02 11.09 10.95 289,080 0 4.5
20/07/2015
11.02
 1,002,810 11.09 11.09 10.88 383,120 10,000 5.9
17/07/2015
11.09
 1,099,040 11.09 11.16 11.02 311,310 10,000 4.8
16/07/2015
11.09
 1,716,160 10.95 11.23 10.95 770,640 79,400 10.9

Chính sách bảo mật | Điều khoản sử dụng |