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
(2025-12-30) 		-0.30 -0.87% 137,179,300 10,147,100 376.8
33.60
38
33.60
2 tháng
(2025-12-01) 		-0.55 -1.59% 186,039,700 8,491,500 320.0
32.35
38
33.60
3 tháng
(2025-10-31) 		-0.90 -2.57% 271,873,900 8,171,800 308.5
32.30
38
33.60
6 tháng
(2025-08-04) 		2.55 8.08% 836,145,000 -29,545,866 -1,123.3
31.55
41.15
33.60
12 tháng
(2025-02-03) 		4.75 16.18% 1,725,645,000 -40,051,796 -1,760.9
20.60
41.15
33.60
24 tháng
(2024-02-15) 		3.05 9.82% 3,069,242,900 -60,471,434 -2,279.9
20.60
41.15
33.60
36 tháng
(2023-02-14) 		11.65 51.89% 4,973,159,100 -51,110,100 -2,035.8
20.60
41.15
33.60
60 tháng
(2021-02-24) 		4.85 16.58% 8,777,287,000 -48,644,171 -1,828.7
13.95
46.58
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/11/2014
11.86
 4,611,790 11.86 12.21 11.86 224,520 10,000 3.7
31/10/2014
11.86
 7,956,060 11.30 11.86 11.23 441,390 111,810 5.5
30/10/2014
11.30
 4,197,280 11.44 11.58 11.23 382,940 10 6.2
29/10/2014
11.44
 4,964,440 11.02 11.51 11.02 1,926,530 0 31.0
28/10/2014
11.02
 3,440,160 10.67 11.02 10.60 253,160 485,310 -0.0
27/10/2014
10.67
 4,709,130 11.02 11.02 10.67 100,000 1,000,000 -13.9
24/10/2014
11.02
 4,928,710 11.09 11.16 10.74 130,250 45,000 1.3
23/10/2014
11.09
 4,839,740 11.58 11.58 11.09 170,000 2,015,000 -29.7
22/10/2014
11.58
 4,419,120 11.16 11.58 11.23 170,060 110,000 1.0
21/10/2014
11.16
 4,018,930 10.81 11.30 10.67 231,000 0 3.6
20/10/2014
10.81
 2,444,770 11.02 11.16 10.81 483,000 0 7.6
17/10/2014
11.02
 5,441,500 10.53 11.09 10.39 438,440 334,460 1.6
16/10/2014
10.53
 6,795,970 11.23 11.23 10.53 505,000 4,000 7.7
15/10/2014
11.23
 6,832,370 11.37 11.44 10.81 409,000 556,000 -2.4
14/10/2014
11.37
 3,860,740 11.79 11.86 11.37 428,920 0 7.2
13/10/2014
11.79
 3,925,190 11.51 11.86 11.37 3,920,900 3,970,900 -0.8
10/10/2014
11.51
 6,834,850 11.44 11.93 11.23 9,000 503,000 -8.1
09/10/2014
11.44
 5,405,070 11.86 12.00 11.44 11,000 175,000 -2.7
08/10/2014
11.86
 6,867,530 12.29 12.29 11.72 3,502,000 523,000 48.1
07/10/2014
12.29
 7,285,240 11.65 12.43 11.65 1,002,000 231,400 11.7
06/10/2014
11.65
 5,610,830 11.58 11.86 11.51 2,254,800 14,380 35.0
03/10/2014
11.58
 5,991,060 11.65 11.93 11.51 2,250,090 200 35.6
02/10/2014
11.65
 7,588,200 11.23 12.00 11.30 6,163,360 282,520 90.5
01/10/2014
11.23
 10,717,590 10.53 11.23 10.60 11,273,350 110,000 160.5
30/09/2014
10.53
 3,908,540 10.60 10.67 10.39 0 51,600 -0.8
29/09/2014
10.60
 7,114,980 10.32 10.74 10.32 764,660 0 11.5
26/09/2014
10.32
 9,865,530 10.18 10.88 10.32 930,200 0 14.2
25/09/2014
10.18
 3,498,970 10.11 10.18 9.76 526,930 3,370 7.5
24/09/2014
10.11
 3,380,270 10.11 10.32 9.97 1,004,080 7,000 14.4
23/09/2014
10.11
 6,575,370 9.48 10.11 9.48 362,760 3,000 5.0
22/09/2014
9.48
 2,975,620 9.48 9.76 9.48 145,690 92,400 0.7
19/09/2014
9.48
 3,826,640 9.55 9.83 9.48 299,970 1,858,240 -21.1
18/09/2014
9.55
 2,744,530 10.04 10.11 9.55 289,040 0 4.0
17/09/2014
10.04
 4,016,340 10.25 10.32 9.97 530,000 5,000 7.6
16/09/2014
10.25
 4,680,870 10.11 10.32 9.62 450,790 267,780 2.6
15/09/2014
10.11
 3,269,540 10.53 10.53 10.04 100,000 105,510 -0.1
12/09/2014
10.53
 3,726,830 10.25 10.74 10.32 0 31,000 -0.5
11/09/2014
10.25
 4,631,270 9.62 10.25 9.69 15,000 2,346,610 -33.2
10/09/2014
9.62
 4,917,490 9.97 9.97 9.34 19,000 2,113,590 -28.7
09/09/2014
9.97
 4,920,130 10.67 10.67 9.97 165,000 453,360 -4.2
08/09/2014
10.67
 2,168,150 10.81 11.02 10.67 501,000 121,800 5.8
05/09/2014
10.81
 3,747,850 10.60 10.81 10.53 1,026,770 234,600 12.0
04/09/2014
10.60
 2,874,650 10.18 10.60 9.97 210,000 4,780 3.0
03/09/2014
10.18
 2,774,360 10.04 10.74 10.11 19,800 405,940 -5.8
29/08/2014
10.04
 3,445,960 9.41 10.04 9.41 12,450 50,370 -0.6
28/08/2014
9.41
 2,462,690 9.55 9.76 9.34 406,000 220,500 2.5
27/08/2014
9.55
 3,800,800 9.27 9.62 9.06 25,000 233,550 -2.8
26/08/2014
9.27
 5,777,000 8.70 9.27 8.92 2,417,450 15,000 31.4
25/08/2014
8.70
 2,559,640 8.14 8.70 8.42 687,080 210,000 5.9
22/08/2014
8.14
 2,815,600 7.65 8.14 7.72 300,000 0 3.3
21/08/2014
7.65
 1,082,460 7.72 7.86 7.65 101,000 750 1.1
20/08/2014
7.72
 1,036,460 7.51 7.79 7.58 0 1,000 -0.0
19/08/2014
7.51
 1,440,650 7.72 7.72 7.51 200 31,000 -0.3
18/08/2014
7.72
 1,464,600 7.79 7.86 7.65 99,000 12,000 1.0
15/08/2014
7.79
 1,735,380 7.79 8.00 7.79 60,000 0 0.7
14/08/2014
7.79
 1,072,120 7.86 7.93 7.72 200 0 0.0
13/08/2014
7.86
 1,176,100 7.65 7.86 7.65 0 0 0
12/08/2014
7.65
 647,530 7.72 7.79 7.58 0 20,000 -0.2
11/08/2014
7.72
 812,030 7.86 7.86 7.58 0 120,450 -1.3
08/08/2014
7.86
 2,189,250 7.72 7.93 7.72 150,000 30,000 1.3
07/08/2014
7.72
 883,100 7.58 7.72 7.51 0 179,850 -1.9
06/08/2014
7.58
 1,428,740 7.58 7.79 7.58 267,040 0 2.9
05/08/2014
7.58
 1,818,930 7.23 7.65 7.23 210,000 10,240 2.1
04/08/2014
7.23
 452,820 7.23 7.30 7.09 5,000 0 0.1
01/08/2014
7.23
 419,680 7.37 7.37 7.23 0 0 0
31/07/2014
7.37
 789,390 7.16 7.37 7.16 69,630 0 0.7
30/07/2014
7.16
 1,261,290 7.09 7.37 7.16 228,000 0 2.4
29/07/2014
7.09
 755,670 7.09 7.23 7.09 20,000 0 0.2
28/07/2014
7.09
 1,520,590 7.37 7.44 6.95 166,140 10,000 1.6
25/07/2014
7.37
 712,380 7.72 7.79 7.37 115,040 0 1.3
24/07/2014
7.72
 451,000 7.72 7.86 7.65 21,480 0 0.2
23/07/2014
7.72
 547,160 7.86 7.93 7.72 20,230 0 0.2
22/07/2014
7.86
 660,370 7.79 7.93 7.72 40,300 10 0.5
21/07/2014
7.79
 742,480 7.93 8.00 7.79 155,360 0 1.8
18/07/2014
7.93
 2,257,900 8.00 8.00 7.79 142,000 55,000 1.0
17/07/2014
8.00
 1,077,400 8.00 8.00 7.86 0 0 0
16/07/2014
8.00
 1,928,530 8.00 8.21 8.00 180,000 0 2.1
15/07/2014
8.00
 1,436,180 7.93 8.07 7.93 42,600 2,000 0.5
14/07/2014
7.93
 730,760 7.93 7.93 7.79 1,010 0 0.0
11/07/2014
7.93
 986,670 8.07 8.07 7.86 8,900 0 0.1
10/07/2014
8.07
 1,300,160 8.28 8.28 8.00 265,000 0 3.1
09/07/2014
8.28
 2,265,270 8.14 8.35 8.14 0 0 0
08/07/2014
8.14
 1,004,320 8.14 8.14 7.93 315,020 0 3.6
07/07/2014
8.14
 1,612,210 8.21 8.21 8.07 192,500 0 2.2
04/07/2014
8.21
 1,945,100 8.21 8.28 8.07 120,010 10,100 1.3
03/07/2014
8.21
 1,691,070 8.07 8.28 8.07 846,610 20,000 9.6
02/07/2014
8.07
 3,047,090 7.72 8.14 7.72 620,000 0 7.0
01/07/2014
7.72
 818,210 7.86 7.86 7.72 0 7,950 -0.1
30/06/2014
7.86
 426,250 8.00 8.00 7.86 0 0 0
27/06/2014
8.00
 1,014,880 7.93 8.00 7.86 630,000 0 7.1
26/06/2014
7.93
 2,034,050 7.79 8.00 7.79 1,029,640 0 11.6
25/06/2014
7.79
 725,540 7.65 7.93 7.65 269,930 180,000 1.0
24/06/2014
7.65
 632,650 7.65 7.72 7.58 383,040 110,000 3.0

Chính sách bảo mật | Điều khoản sử dụng |