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

31.15
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
(2026-02-23) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |