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)
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
15/07/2015
10.95
 1,329,500 10.95 11.16 10.95 210,580 0 3.3
14/07/2015
10.95
 4,261,440 11.16 11.23 10.88 298,810 1,109,150 -12.7
13/07/2015
11.16
 2,973,170 11.30 11.44 11.09 123,760 0 2.0
10/07/2015
11.30
 2,768,110 11.58 11.65 11.23 143,530 1,370 2.3
09/07/2015
11.58
 2,469,980 11.58 11.72 11.44 542,300 25,000 8.5
08/07/2015
11.58
 3,592,530 11.51 11.72 11.37 956,750 380,000 9.5
07/07/2015
11.51
 3,064,400 11.79 11.93 11.51 516,970 7,770 8.5
06/07/2015
11.79
 7,431,880 11.09 11.86 11.09 435,180 1,361,420 -15.6
03/07/2015
11.09
 1,209,470 11.16 11.30 11.02 159,280 116,460 0.7
02/07/2015
11.16
 1,711,090 10.88 11.16 10.88 279,990 57,500 3.5
01/07/2015
10.88
 1,257,450 10.88 11.09 10.81 136,770 0 2.1
30/06/2015
10.88
 1,003,620 11.02 11.16 10.88 601,135 383,575 3.4
29/06/2015
11.02
 1,624,480 10.88 11.09 10.81 495,900 14,840 7.5
26/06/2015
10.88
 1,541,520 11.02 11.16 10.88 69,190 65,000 0.1
25/06/2015
11.02
 1,056,300 11.16 11.23 11.02 6,000 360,000 -5.6
24/06/2015
11.16
 959,280 11.23 11.30 11.16 282,800 0 4.5
23/06/2015
11.23
 1,410,220 11.16 11.30 11.09 715,560 48,750 10.6
22/06/2015
11.16
 1,314,310 11.16 11.23 11.02 756,990 40,000 11.4
19/06/2015
11.16
 4,598,450 10.95 11.23 11.02 2,557,020 3,124,500 -9.0
18/06/2015
10.95
 859,790 10.88 11.16 10.95 174,700 0 2.7
17/06/2015
10.88
 1,515,710 10.95 11.16 10.88 21,800 20,000 0.0
16/06/2015
10.95
 1,818,410 11.23 11.30 10.95 17,000 15,400 0.0
15/06/2015
11.23
 1,735,970 11.37 11.44 11.16 11,400 7,700 0.1
12/06/2015
11.37
 2,262,250 11.51 11.72 11.37 27,710 4,700 0.4
11/06/2015
11.51
 4,679,070 11.30 11.65 11.30 419,270 31,200 6.4
10/06/2015
11.30
 2,284,620 11.37 11.44 11.23 590,000 635,370 -0.7
09/06/2015
11.37
 4,984,750 11.16 11.58 11.16 1,230,950 260,600 15.7
08/06/2015
11.16
 4,768,180 10.95 11.37 11.09 517,080 161,170 5.7
05/06/2015
10.95
 1,112,980 10.95 11.16 10.88 2,100 333,430 -5.2
04/06/2015
10.95
 728,970 10.81 11.02 10.81 9,000 0 0.1
03/06/2015
10.81
 1,503,710 10.74 10.95 10.74 43,880 571,440 -8.1
02/06/2015
10.74
 1,077,450 11.02 11.09 10.74 117,260 20,000 1.5
01/06/2015
11.02
 651,550 11.09 11.23 11.02 114,640 0 1.8
29/05/2015
11.09
 2,721,980 10.95 11.37 10.95 204,930 161,810 0.7
28/05/2015
10.95
 1,214,730 10.81 11.09 10.74 0 78,380 -1.2
27/05/2015
10.81
 968,190 10.95 11.02 10.74 20,500 106,000 -1.3
26/05/2015
10.95
 1,112,490 10.95 11.09 10.81 232,000 0 3.6
25/05/2015
10.95
 708,840 11.02 11.16 10.81 27,650 13,000 0.2
22/05/2015
11.02
 728,120 10.95 11.02 10.81 56,670 0 0.9
21/05/2015
10.95
 778,160 10.95 11.02 10.81 13,000 0 0.2
20/05/2015
10.95
 1,820,900 10.67 11.09 10.60 160,080 20,600 2.2
19/05/2015
10.67
 622,880 10.39 10.67 10.46 224,380 900 3.4
18/05/2015
10.39
 1,054,330 10.60 10.74 10.39 220,000 0 3.3
15/05/2015
10.60
 1,134,620 10.60 11.02 10.60 0 0 0
14/05/2015
10.60
 441,450 10.60 10.67 10.53 20,000 66,950 -0.7
13/05/2015
10.60
 1,051,340 10.60 10.74 10.53 205,000 392,970 -2.9
12/05/2015
10.60
 1,494,100 10.74 10.88 10.60 523,460 750,990 -3.4
11/05/2015
10.74
 625,870 10.95 11.02 10.74 215,060 132,460 1.3
08/05/2015
10.95
 653,880 10.88 11.02 10.88 239,950 90,750 2.3
07/05/2015
10.88
 716,900 10.74 10.95 10.74 423,550 111,980 4.8
06/05/2015
10.74
 835,260 10.95 11.02 10.74 607,800 199,870 6.3
05/05/2015
10.95
 1,743,700 10.67 10.95 10.46 711,030 37,700 10.2
04/05/2015
10.67
 3,051,960 11.02 11.16 10.67 1,747,340 0 27.2
27/04/2015
11.02
 1,266,940 11.37 11.37 11.02 114,770 41,220 1.2
24/04/2015
11.37
 613,870 11.30 11.44 11.30 117,860 0 1.9
23/04/2015
11.30
 964,970 11.37 11.51 11.23 190,420 0 3.1
22/04/2015
11.37
 1,057,770 11.44 11.51 11.30 209,900 25,000 3.0
21/04/2015
11.44
 866,490 11.58 11.58 11.44 209,800 7,000 3.3
20/04/2015
11.58
 924,240 11.65 11.65 11.44 110,310 0 1.8
17/04/2015
11.65
 1,640,530 11.72 11.79 11.58 595,850 2,000 9.9
16/04/2015
11.72
 3,936,090 11.30 11.72 11.37 1,006,440 1,000 16.6
15/04/2015
11.30
 1,100,290 11.23 11.44 11.16 354,700 136,000 3.6
14/04/2015
11.23
 570,440 11.30 11.37 11.23 251,790 10 4.0
13/04/2015
11.30
 760,750 11.37 11.44 11.30 292,380 0 4.7

Chính sách bảo mật | Điều khoản sử dụng |