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

30
-0.45
(-1.48%)
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
(2026-05-20) 		-0.50 -1.62% 46,554,100 -3,804,248 0
28.50
31.60
30
2 tháng
(2026-04-20) 		-4.55 -13% 115,099,800 -11,048,305 0
28.50
35
30
3 tháng
(2026-03-23) 		3.40 12.57% 192,919,400 -17,833,479 -208.9
27.05
35.05
30
6 tháng
(2025-12-22) 		-4.15 -11.99% 490,784,900 -19,784,179 -203.4
27.05
38
30
12 tháng
(2025-06-24) 		4.65 18.02% 1,396,007,900 -57,689,145 -1,792.0
25.75
41.15
30
24 tháng
(2024-07-01) 		1.50 5.18% 2,653,051,000 -86,624,073 -2,782.2
20.60
41.15
30
36 tháng
(2023-07-05) 		0.80 2.70% 4,655,909,800 -80,678,710 -2,579.6
20.60
41.15
30
60 tháng
(2021-07-15) 		5.96 24.35% 8,441,300,100 -72,621,400 -2,207.2
13.95
46.58
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/04/2015
11.23
 1,400,550 10.95 11.23 10.81 120,000 0 1.9
01/04/2015
10.95
 1,451,010 11.23 11.30 10.95 86,000 10,000 1.2
31/03/2015
11.23
 1,296,610 11.09 11.37 11.09 449,290 0 7.2
30/03/2015
11.09
 2,634,610 11.30 11.37 11.09 442,270 184,480 4.1
27/03/2015
11.30
 2,687,340 11.30 11.44 11.16 1,500 755,470 -12.2
26/03/2015
11.30
 1,704,570 11.44 11.51 11.30 15,000 478,630 -7.5
25/03/2015
11.44
 1,222,410 11.51 11.58 11.44 274,730 277,750 -0.0
24/03/2015
11.51
 2,624,400 11.58 11.58 11.30 274,730 277,750 -0.0
23/03/2015
11.58
 2,164,830 11.93 11.93 11.51 381,280 0 6.3
20/03/2015
11.93
 15,573,610 11.72 11.93 11.65 14,050,580 2,348,960 198.8
19/03/2015
11.72
 1,892,490 11.79 11.93 11.72 0 43,000 -0.7
18/03/2015
11.79
 1,753,510 11.93 12.00 11.79 1,529,640 1,141,280 6.6
17/03/2015
11.93
 4,758,000 12.07 12.14 11.93 2,414,910 1,180,000 21.2
16/03/2015
12.07
 10,375,450 11.86 12.29 12.00 4,160,170 1,203,000 51.1
13/03/2015
11.86
 2,301,260 11.93 12.00 11.79 430,520 0 7.3
12/03/2015
11.93
 3,733,850 11.72 12.00 11.65 1,026,440 250,000 13.1
11/03/2015
11.72
 2,891,890 12.00 12.00 11.72 400 76,340 -1.3
10/03/2015
12.00
 2,652,100 11.86 12.00 11.86 490,100 3,000 8.3
09/03/2015
11.86
 5,573,760 11.93 12.14 11.79 100,500 0 1.7
06/03/2015
11.93
 4,578,560 11.86 12.00 11.79 1,000 0 0.0
05/03/2015
11.86
 2,807,510 12.00 12.00 11.86 4,220 151,740 -2.5
04/03/2015
12.00
 7,505,880 11.65 12.14 11.72 1,073,850 40,500 17.5
03/03/2015
11.65
 7,143,320 11.37 11.72 11.30 151,750 585,000 -7.0
02/03/2015
11.37
 1,325,810 11.44 11.51 11.23 500 2,000 -0.0
27/02/2015
11.44
 4,697,880 11.23 11.65 11.23 130,500 17,520 1.8
26/02/2015
11.23
 525,420 11.16 11.30 11.09 2,180 1,500 0.0
25/02/2015
11.16
 1,529,670 11.37 11.44 11.09 77,050 5,000 1.2
24/02/2015
11.37
 1,038,740 11.30 11.51 11.30 227,900 0 3.7
13/02/2015
11.30
 1,220,940 11.23 11.37 11.23 329,910 0 5.3
12/02/2015
11.23
 2,357,710 11.16 11.51 11.16 333,180 60,000 4.4
11/02/2015
11.16
 794,700 11.02 11.23 11.02 129,910 20,000 1.7
10/02/2015
11.02
 975,040 11.16 11.23 11.02 209,500 280,580 -1.1
09/02/2015
11.16
 3,818,490 11.09 11.37 11.16 1,824,690 156,160 26.7
06/02/2015
11.09
 1,844,770 10.88 11.23 10.95 1,021,950 253,770 12.1
05/02/2015
10.88
 1,213,580 10.74 11.02 10.81 743,200 353,710 6.1
04/02/2015
10.74
 1,120,420 10.74 10.88 10.60 390,460 377,650 0.2
03/02/2015
10.74
 1,678,360 10.67 10.95 10.67 562,970 341,200 3.4
02/02/2015
10.67
 1,540,670 11.02 11.02 10.67 150,000 0 2.3
30/01/2015
11.02
 2,079,910 11.23 11.23 10.88 60,600 330,000 -4.2
29/01/2015
11.23
 1,486,430 11.16 11.30 11.09 201,000 282,040 -1.3
28/01/2015
11.16
 1,965,830 11.23 11.30 11.16 90,000 189,320 -1.6
27/01/2015
11.23
 4,379,710 11.44 11.58 11.02 578,000 205,000 5.9
26/01/2015
11.44
 1,282,750 11.44 11.58 11.37 137,510 2,000 2.2
23/01/2015
11.44
 2,491,120 11.23 11.51 11.30 330,000 0 5.4
22/01/2015
11.23
 1,024,180 11.09 11.30 11.09 138,200 41,920 1.5
21/01/2015
11.09
 1,233,810 11.30 11.37 11.09 112,020 46,580 1.0
20/01/2015
11.30
 1,585,050 11.37 11.44 11.23 50,000 119,000 -1.1
19/01/2015
11.37
 2,249,700 11.44 11.58 11.23 120,000 119,000 0.0
16/01/2015
11.44
 4,834,950 11.44 11.72 11.37 2,105,000 86,500 33.3
15/01/2015
11.44
 2,981,790 11.23 11.58 11.16 0 70,500 -1.1
14/01/2015
11.23
 1,854,400 11.16 11.37 11.02 135,000 19,000 1.8
13/01/2015
11.16
 1,968,200 10.95 11.30 10.88 69,900 13,432,647 -208.5
12/01/2015
10.95
 1,417,930 11.09 11.23 10.95 30,000 330 0.5
09/01/2015
11.09
 2,174,790 11.02 11.30 11.02 71,480 0 1.1
08/01/2015
11.02
 1,121,060 11.16 11.23 11.02 0 0 0
07/01/2015
11.16
 1,795,310 11.37 11.51 11.16 400 0 0.0
06/01/2015
11.37
 3,422,000 10.95 11.37 10.81 47,720 0 0.7
05/01/2015
10.95
 1,958,880 11.16 11.23 10.95 322,700 8,500 5.0
31/12/2014
11.16
 2,714,430 11.09 11.37 11.02 365,000 500 5.8
30/12/2014
11.09
 1,640,940 10.53 11.09 10.18 152,800 500 2.3
29/12/2014
10.53
 2,947,360 10.25 10.53 9.97 300,000 0 4.4
26/12/2014
10.25
 2,971,130 10.25 10.25 9.83 71,300 0 1.0
25/12/2014
10.25
 1,863,730 10.39 10.46 10.18 20,000 10,000 0.1
24/12/2014
10.39
 2,946,410 10.60 10.74 10.39 0 0 0
23/12/2014
10.60
 2,261,830 10.88 11.02 10.60 8,000 190,000 -2.8
22/12/2014
10.88
 1,958,380 10.81 11.02 10.74 82,720 322,780 -3.7
19/12/2014
10.81
 2,410,360 10.95 11.16 10.67 561,040 396,620 2.6
18/12/2014
10.95
 1,337,730 10.74 11.02 10.74 158,380 92,350 1.0
17/12/2014
10.74
 3,914,860 11.09 11.23 10.32 100,000 308,390 -3.3
16/12/2014
11.09
 3,087,020 11.37 11.37 11.02 200,000 418,400 -3.5
15/12/2014
11.37
 2,100,450 11.44 11.65 11.37 100,000 39,290 1.0
12/12/2014
11.44
 2,231,890 11.23 11.44 11.23 557,300 0 9.0
11/12/2014
11.23
 2,031,190 11.30 11.58 11.02 528,000 64,000 7.5
10/12/2014
11.30
 3,070,330 10.88 11.37 10.81 118,900 3,700 1.8
09/12/2014
10.88
 4,703,580 11.58 11.58 10.81 80,400 0 1.3
08/12/2014
11.58
 1,259,060 11.72 11.79 11.58 50,030 0 0.8
05/12/2014
11.72
 1,868,370 11.72 11.86 11.65 701,000 3,000 11.7
04/12/2014
11.72
 4,576,780 11.51 11.93 11.51 1,875,300 3,300 31.4
03/12/2014
11.51
 2,296,280 11.65 11.79 11.37 64,500 0 1.1
02/12/2014
11.65
 1,568,940 11.58 11.79 11.58 50,000 13,470 0.6
01/12/2014
11.58
 1,677,740 11.72 11.93 11.58 204,840 16,000 3.1
28/11/2014
11.72
 2,824,270 11.72 11.93 11.58 0 0 0
27/11/2014
11.72
 2,740,640 11.44 11.72 11.30 35,500 0 0.6
26/11/2014
11.44
 3,510,460 11.72 11.79 11.37 64,000 0 1.1
25/11/2014
11.72
 2,367,660 11.51 11.86 11.51 213,690 18,000 3.2
24/11/2014
11.51
 3,829,290 11.72 11.72 11.44 144,220 2,000 2.3
21/11/2014
11.72
 4,886,140 12.14 12.14 11.72 267,200 0 4.5
20/11/2014
12.14
 5,238,030 11.93 12.14 11.86 175,040 606,000 -7.4
19/11/2014
11.93
 4,360,180 11.72 11.93 11.65 201,980 15,000 3.1
18/11/2014
11.72
 5,329,180 12.00 12.07 11.72 10,000 201,000 -3.2
17/11/2014
12.00
 3,135,860 12.07 12.29 12.00 0 9,000 -0.2
14/11/2014
12.07
 6,796,930 12.36 12.36 12.00 10,000 41,790 -0.5
13/11/2014
12.36
 4,689,500 12.64 12.78 12.36 0 30,000 -0.5
12/11/2014
12.64
 4,543,300 12.43 12.78 12.43 631,550 52,000 10.3
11/11/2014
12.43
 7,704,900 12.36 12.78 12.36 135,000 430,940 -5.4
10/11/2014
12.36
 5,378,660 12.50 12.78 12.36 13,700 13,800 -0.0
07/11/2014
12.50
 8,018,980 11.72 12.50 11.58 1,502,250 220,000 22.2
06/11/2014
11.72
 3,800,670 11.79 12.00 11.58 810 665,440 -11.1
05/11/2014
11.79
 7,480,660 11.79 11.93 11.44 48,800 793,130 -12.5
04/11/2014
11.79
 6,754,670 11.86 12.14 11.79 250,000 1,716,990 -25.1

Chính sách bảo mật | Điều khoản sử dụng |