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

26.25
-0.25
(-0.94%)
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)
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
10/04/2015
11.37
 1,175,990 11.37 11.51 11.37 209,460 1,000 3.4
09/04/2015
11.37
 883,260 11.30 11.44 11.23 134,030 39,790 1.5
08/04/2015
11.30
 947,680 11.37 11.44 11.23 100,000 461,110 -5.8
07/04/2015
11.37
 1,259,990 11.16 11.44 11.16 331,000 232,730 1.6
06/04/2015
11.16
 1,333,900 11.16 11.30 11.16 1,000,000 149,360 13.6
03/04/2015
11.16
 600,030 11.23 11.30 11.09 78,100 0 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |