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

26.50
0
(0%)
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
(2026-08-17) 		-0.55 -2.03% 20,479,300 -2,758,259 0
26.50
27.65
26.50
2 tháng
(2026-07-16) 		-1.90 -6.69% 50,993,100 -6,060,813 0
26.50
28.40
26.50
3 tháng
(2026-06-16) 		-4.45 -14.38% 84,143,800 -11,860,670 0
26.50
31.05
26.50
6 tháng
(2026-03-18) 		-4.90 -15.61% 290,440,400 -37,055,993 -459.1
26.50
35.05
26.50
12 tháng
(2025-09-19) 		-9.60 -26.59% 900,073,100 -54,929,093 -1,094.7
26.50
38
26.50
24 tháng
(2024-09-24) 		-1.70 -6.03% 2,566,578,900 -97,028,251 -2,770.6
20.60
41.15
26.50
36 tháng
(2023-10-02) 		-5.80 -17.96% 4,159,054,800 -102,607,624 -2,915.5
20.60
41.15
26.50
60 tháng
(2021-10-11) 		-7.48 -22% 7,834,209,600 -72,510,414 -1,762.0
13.95
46.58
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2016
8.99
 631,210 8.99 8.99 8.85 201,200 330,000 -1.6
10/03/2016
8.99
 971,190 8.85 8.99 8.78 298,800 170,770 1.6
09/03/2016
8.85
 808,930 8.99 9.06 8.85 505,000 633,380 -1.6
08/03/2016
8.99
 888,600 9.20 9.20 8.92 322,350 40,000 3.6
07/03/2016
9.20
 976,290 9.20 9.27 8.99 390,300 0 5.1
04/03/2016
9.20
 1,024,990 9.13 9.27 9.06 587,600 61,500 6.9
03/03/2016
9.13
 982,700 9.27 9.34 9.06 333,410 30 4.4
02/03/2016
9.27
 1,327,730 9.27 9.41 9.27 491,710 120,670 4.9
01/03/2016
9.27
 1,655,080 9.20 9.34 9.20 615,810 30,600 7.7
29/02/2016
9.20
 1,655,300 9.06 9.41 9.06 256,030 1,500 3.3
26/02/2016
9.06
 649,960 8.99 9.13 8.92 210,110 0 2.7
25/02/2016
8.99
 1,669,010 9.13 9.20 8.99 744,160 370 9.6
24/02/2016
9.13
 3,047,210 8.85 9.20 8.78 1,384,910 4,230 17.6
23/02/2016
8.85
 1,754,130 8.85 8.99 8.78 839,170 10,000 10.4
22/02/2016
8.85
 851,170 8.78 8.92 8.70 0 146,940 -1.8
19/02/2016
8.78
 1,520,340 8.63 8.92 8.49 30,000 110,320 -1.0
18/02/2016
8.63
 1,825,910 8.35 8.85 8.35 80,000 0 1.0
17/02/2016
8.35
 1,120,870 8.49 8.56 8.35 385,000 244,900 1.7
16/02/2016
8.49
 685,240 8.28 8.49 8.35 152,510 55,000 1.2
15/02/2016
8.28
 611,640 8.35 8.35 8.28 328,170 182,300 1.7
05/02/2016
8.35
 162,170 8.28 8.42 8.28 0 0 0
04/02/2016
8.28
 222,710 8.21 8.49 8.21 25,000 0 0.3
03/02/2016
8.21
 280,730 8.21 8.28 8.14 151,850 24,490 1.5
02/02/2016
8.21
 383,130 8.21 8.28 8.14 286,000 0 3.3
01/02/2016
8.21
 669,150 8.28 8.35 8.21 219,200 240,000 -0.3
29/01/2016
8.28
 1,086,970 8.07 8.28 8.07 168,880 116,260 0.6
28/01/2016
8.07
 624,110 8.14 8.21 8.00 4,000 0 0.0
27/01/2016
8.14
 1,009,060 7.93 8.28 7.93 364,500 50,000 3.6
26/01/2016
7.93
 976,940 8.28 8.28 7.93 50,000 83,690 -0.4
25/01/2016
8.28
 887,390 7.86 8.35 7.93 6,600 0 0.1
22/01/2016
7.86
 1,370,220 7.86 7.93 7.51 193,020 245,000 -0.6
21/01/2016
7.86
 1,980,660 7.86 8.07 7.79 330,900 223,000 1.2
20/01/2016
7.86
 1,617,020 7.86 8.07 7.72 553,000 398,590 1.8
19/01/2016
7.86
 903,330 7.58 7.93 7.51 155,790 228,290 -0.8
18/01/2016
7.58
 1,749,190 7.65 7.65 7.23 421,780 368,890 0.6
15/01/2016
7.65
 2,269,530 8.21 8.21 7.65 413,190 880,500 -5.3
14/01/2016
8.21
 2,091,970 8.56 8.56 8.00 350,000 408,440 -0.7
13/01/2016
8.56
 910,540 8.78 8.85 8.49 383,230 152,000 2.9
12/01/2016
8.78
 992,640 8.42 8.78 8.35 289,320 97,000 2.3
11/01/2016
8.42
 799,630 8.42 8.49 8.35 439,630 0 5.3
08/01/2016
8.42
 1,159,290 8.63 8.63 8.28 463,470 164,410 3.6
07/01/2016
8.63
 1,261,320 8.92 8.92 8.49 106,290 403,470 -3.7
06/01/2016
8.92
 569,160 8.85 8.99 8.85 191,240 185,190 0.1
05/01/2016
8.85
 1,054,080 8.99 8.99 8.78 280,000 240,590 0.5
04/01/2016
8.99
 560,940 9.20 9.27 8.85 4,000 70,000 -0.9
31/12/2015
9.20
 1,709,280 9.27 9.41 9.20 1,445,200 150,000 17.1
30/12/2015
9.27
 1,678,650 9.06 9.27 9.13 873,070 380,000 6.5
29/12/2015
9.06
 1,593,250 8.78 9.06 8.70 749,620 498,930 3.2
28/12/2015
8.78
 1,548,220 8.92 8.99 8.70 624,280 55,000 7.2
25/12/2015
8.92
 308,390 8.92 8.92 8.85 65,540 0 0.8
24/12/2015
8.92
 198,640 8.92 8.92 8.85 5,000 0 0.1
23/12/2015
8.92
 1,247,370 8.99 8.99 8.78 301,710 134,070 2.1
22/12/2015
8.99
 484,070 9.06 9.13 8.92 296,670 14,400 3.6
21/12/2015
9.06
 525,000 8.63 9.06 8.85 143,770 10,000 1.7
18/12/2015
8.63
 7,155,250 8.99 9.20 8.63 1,442,370 5,430,860 -49.1
17/12/2015
8.99
 736,100 8.92 9.13 8.99 15,000 0 0.2
16/12/2015
8.92
 366,250 8.92 9.06 8.92 6,000 65,780 -0.8
15/12/2015
8.92
 259,710 8.92 8.99 8.85 0 119,420 -1.5
14/12/2015
8.92
 833,750 8.92 8.99 8.85 148,910 596,470 -5.7
11/12/2015
8.92
 569,920 8.85 8.99 8.78 170,000 137,390 0.4
10/12/2015
8.85
 262,780 9.06 9.06 8.85 3,700 7,500 -0.0
09/12/2015
9.06
 809,980 9.27 9.27 9.06 142,390 640,240 -6.5
08/12/2015
9.27
 337,020 9.13 9.34 9.06 51,000 0 0.7
07/12/2015
9.13
 586,880 9.20 9.20 9.06 680 195,820 -2.5
04/12/2015
9.20
 284,560 9.34 9.34 9.13 20,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |