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

31.10
0.30
(0.97%)
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
(2024-04-19) 		2.80 10% 85,907,000 -5,341,271 -163.1
28
30.80
30.80
2 tháng
(2024-03-19) 		-1.60 -4.94% 323,145,900 5,029,129 190.6
28
36.10
30.80
3 tháng
(2024-02-19) 		-1.15 -3.60% 575,119,500 8,752,241 309.5
28
36.10
30.80
6 tháng
(2023-11-20) 		-1.25 -3.90% 965,740,400 1,315,262 80.7
28
36.10
30.80
12 tháng
(2023-05-24) 		4.25 16.01% 2,122,578,300 21,695,597 673.4
25.50
36.15
30.80
24 tháng
(2022-05-30) 		-2.35 -7.09% 3,643,840,300 24,571,507 587.2
13.95
39.55
30.80
36 tháng
(2021-06-03) 		5.60 22.22% 5,943,508,500 24,305,407 874.8
13.95
46.58
30.80
60 tháng
(2019-06-14) 		20.66 203.62% 7,605,055,040 19,449,047 1,182.8
7.76
46.58
30.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
32.20
0.20
 5,898,300 32 32.40 31.75 865,600 685,000 5.9
#202 25/07/2023
32
-0.40
 8,110,600 32.40 32.60 31.90 383,800 180,700 6.5
#203 24/07/2023
32.40
-0.15
 6,680,700 32.55 32.75 32.05 656,500 745,100 -2.9
#204 21/07/2023
32.55
1.75
 14,791,100 30.80 32.80 31.10 1,505,000 87,900 45.4
#205 20/07/2023
30.80
-0.05
 5,194,100 30.85 31.20 30.60 539,000 68,800 14.5
#206 19/07/2023
30.85
0.20
 6,876,200 30.65 31.50 30.70 334,600 805,000 -14.6
#207 18/07/2023
30.65
-0.20
 6,174,200 30.85 30.90 30.60 1,273,200 519,600 23.2
#208 17/07/2023
30.85
0
 7,429,700 30.85 31.20 30.55 1,648,900 728,200 28.6
#209 14/07/2023
30.85
-0.15
 7,448,000 31 31.30 30.55 1,196,400 44,100 35.6
#210 13/07/2023
31
0.05
 6,339,900 30.95 31.20 30.80 1,134,700 629,400 15.6
#211 12/07/2023
30.95
0.15
 6,975,300 30.80 31.10 30.50 1,728,000 86,400 50.5
#212 11/07/2023
30.80
0.20
 8,600,700 30.60 31.30 30.55 1,347,100 334,400 31.1
#213 10/07/2023
30.60
0
 7,343,700 30.60 30.85 30.25 451,800 939,100 -14.9
#214 07/07/2023
30.60
0.55
 8,086,100 30.05 30.80 29.90 342,900 137,200 6.3
#215 06/07/2023
30.05
0.40
 10,157,000 29.65 30.45 29.30 1,376,500 577,900 23.5
#216 05/07/2023
29.65
-0.05
 9,304,200 29.70 30.25 29.60 107,200 835,800 -21.9
#217 04/07/2023
29.70
-0.10
 5,060,000 29.80 29.85 29.50 124,600 820,700 -20.7
#218 03/07/2023
29.80
0.45
 6,584,100 29.35 30.10 29.30 538,100 1,197,900 -19.7
#219 30/06/2023
29.35
0.15
 7,507,900 29.20 29.65 29.05 676,800 43,300 18.6
#220 29/06/2023
29.20
-0.50
 9,088,300 29.70 29.80 29.20 276,200 886,600 -18.1
#221 28/06/2023
29.70
-0.60
 9,207,200 30.30 30.30 29.65 82,700 923,800 -25.2
#222 27/06/2023
30.30
0.40
 11,448,100 29.90 30.60 30.05 107,800 926,700 -24.8
#223 26/06/2023
29.90
0.80
 15,314,400 29.10 30.15 28.80 264,700 872,400 -17.9
#224 23/06/2023
29.10
0
 8,207,100 29.10 29.60 29 35,300 60,900 -0.8
#225 22/06/2023
29.10
-0.20
 10,789,300 29.30 29.70 28.75 106,200 187,000 -2.4
#226 21/06/2023
29.30
0.55
 10,272,300 28.75 29.30 28.75 717,800 71,100 18.9
#227 20/06/2023
28.75
1
 14,361,100 27.75 28.80 27.80 1,237,300 295,700 26.9
#228 19/06/2023
27.75
0.25
 6,018,900 27.50 28 27.50 183,600 447,000 -7.3
#229 16/06/2023
27.50
-0.10
 8,993,400 27.60 28.25 27.50 473,100 1,250,600 -21.5
#230 15/06/2023
27.60
-0.10
 4,248,100 27.70 27.80 27.35 20,600 60,000 -1.1
#231 14/06/2023
27.70
-0.20
 10,764,400 27.90 28.30 27.70 2,731,700 1,882,800 23.8
#232 13/06/2023
27.90
0
 6,178,800 27.90 28.10 27.60 1,598,300 165,900 40.0
#233 12/06/2023
27.90
0.30
 9,284,300 27.60 27.90 27 2,940,500 171,200 76.3
#234 09/06/2023
27.60
0.10
 9,186,700 27.50 27.75 26.90 863,900 259,600 16.5
#235 08/06/2023
27.50
-0.80
 17,346,400 28.30 28.70 27.50 1,000,100 939,400 1.8
#236 07/06/2023
28.30
0.30
 9,923,800 28 28.35 27.90 845,500 55,100 22.2
#237 06/06/2023
28
0.10
 10,375,600 27.90 28.10 27.60 1,062,800 17,700 29.1
#238 05/06/2023
27.90
-0.75
 14,675,200 28.65 28.90 27.80 1,032,300 147,100 25.2
#239 02/06/2023
28.65
0.15
 9,832,300 28.50 29 28.50 807,100 82,800 20.8
#240 01/06/2023
28.50
0.45
 10,381,900 28.05 28.60 27.80 75,500 219,400 -4.0
#241 31/05/2023
28.05
0.20
 11,146,100 27.85 28.50 27.65 16,400 78,100 -1.7
#242 30/05/2023
27.85
-0.30
 8,890,200 28.15 28.30 27.45 180,100 429,200 -6.9
#243 29/05/2023
28.15
1.15
 12,168,800 27 28.20 27.30 2,143,900 89,300 57.2
#244 26/05/2023
27
0.30
 5,378,500 26.70 27.15 26.75 230,000 530,200 -8.1
#245 25/05/2023
26.70
0.15
 7,452,700 26.55 27.20 26.45 24,200 855,200 -22.3
#246 24/05/2023
26.55
-0.25
 8,736,600 26.80 27.25 26.50 330,600 2,637,400 -62.0
#247 23/05/2023
26.80
-0.45
 8,512,500 27.25 27.45 26.60 688,800 1,448,000 -20.4
#248 22/05/2023
27.25
0.25
 6,531,800 27 27.45 26.95 1,002,100 1,635,400 -17.2
#249 19/05/2023
27
0.50
 7,441,800 26.50 27.10 26.40 210,900 338,000 -3.4
#250 18/05/2023
26.50
0.15
 7,080,800 26.35 26.90 26.20 904,500 1,261,200 -9.4
#251 17/05/2023
26.35
-0.85
 10,927,200 27.20 27.45 26.35 644,100 1,922,000 -34.5
#252 16/05/2023
27.20
-0.20
 10,568,400 27.40 27.40 26.80 170,900 1,762,900 -43.2
#253 15/05/2023
27.40
-0.60
 8,934,200 28 28.35 27.40 1,065,600 519,000 15.0
#254 12/05/2023
28
0.40
 9,097,800 27.60 28.30 27.45 1,121,100 89,800 28.8
#255 11/05/2023
27.60
-0.20
 7,165,800 27.80 28 27.50 42,800 35,200 0.2
#256 10/05/2023
27.80
0.30
 9,337,300 27.50 28 27.35 1,304,400 665,000 17.7
#257 09/05/2023
27.50
1.45
 17,802,200 26.05 27.70 26.25 274,000 1,245,600 -26.5
#258 08/05/2023
26.05
0.15
 6,286,200 25.90 26.50 25.85 112,900 644,100 -13.9
#259 05/05/2023
25.90
-0.35
 6,121,900 26.25 26.40 25.85 5,200 1,032,900 -26.8
#260 04/05/2023
26.25
0.50
 12,195,800 25.75 26.95 25.85 28,800 678,500 -17.1
#261 28/04/2023
25.75
0.85
 8,710,500 24.90 25.85 25 78,500 10,700 1.8
#262 27/04/2023
24.90
0.30
 8,499,800 24.60 25.45 24.70 34,700 1,122,000 -27.3
#263 26/04/2023
24.60
0
 3,068,900 24.60 24.70 24.15 1,808,693 2,488,193 -16.7
#264 25/04/2023
24.60
0.30
 5,674,700 24.30 25 24.20 1,165,200 1,052,500 2.8
#265 24/04/2023
24.30
-0.20
 2,268,700 24.50 24.75 24.30 26,300 260,413 -5.7
#266 21/04/2023
24.50
0
 5,630,400 24.50 25.10 24.15 42,000 1,118,800 -26.4
#267 20/04/2023
24.50
0.20
 2,855,200 24.30 24.70 24.25 24,000 13,400 0.3
#268 19/04/2023
24.30
-1
 5,841,700 25.30 25.40 24.30 124,400 241,800 -2.9
#269 18/04/2023
25.30
0.15
 3,419,000 25.15 25.60 24.90 145,000 82,139 1.6
#270 17/04/2023
25.15
0.50
 3,823,000 24.65 25.25 24.40 1,155,300 100 29.1
#271 14/04/2023
24.65
-1.85
 10,984,300 26.50 26.70 24.65 361,000 936,200 -14.2
#272 13/04/2023
26.50
0.30
 6,185,500 26.20 26.70 25.95 1,375,600 655,800 19.1
#273 12/04/2023
26.20
0.20
 7,833,100 26 26.90 25.80 1,050,400 2,438,370 -36.4
#274 11/04/2023
26
-0.40
 7,027,800 26.40 26.40 25.50 1,395,200 2,001,710 -15.8
#275 10/04/2023
26.40
1.30
 10,864,300 25.10 26.50 25.10 2,421,500 2,292,400 3.4
#276 07/04/2023
25.10
0
 5,707,200 25.10 25.40 24.80 424,400 2,025,300 -40.1
#277 06/04/2023
25.10
-1.10
 8,137,100 26.20 26.20 25.10 531,500 1,734,800 -30.2
#278 05/04/2023
26.20
0.90
 8,376,000 25.30 26.25 25.10 960,600 17,408 24.7
#279 04/04/2023
25.30
0.15
 6,886,300 25.15 25.40 24.80 1,376,300 169,210 30.5
#280 03/04/2023
25.15
0.90
 7,106,700 24.25 25.15 24.65 347,100 123,710 5.6
#281 31/03/2023
24.25
1.50
 11,169,900 22.75 24.25 22.70 1,030,800 11,230 24.7
#282 30/03/2023
22.75
0.05
 2,961,500 22.70 23.35 22.75 71,000 5,400 1.5
#283 29/03/2023
22.70
0
 2,160,200 22.70 22.80 22.55 113,500 6,300 2.4
#284 28/03/2023
22.70
-0.35
 3,907,600 23.05 23.40 22.70 174,100 30,033 3.3
#285 27/03/2023
23.05
0.45
 3,510,200 22.60 23.10 22.60 290,400 18,400 6.3
#286 24/03/2023
22.60
0.40
 7,327,500 22.20 23.10 22.40 175,400 1,012,100 -19.0
#287 23/03/2023
22.20
0
 1,627,000 22.20 22.35 21.85 518,300 200 11.5
#288 22/03/2023
22.20
0
 2,525,400 22.20 22.45 22.10 334,000 100,000 5.2
#289 21/03/2023
22.20
0.30
 2,434,700 21.90 22.20 21.55 781,100 126,200 -2.3
#290 20/03/2023
21.90
-0.30
 2,601,800 22.20 22.20 21.40 315,900 143,074 3.8
#291 17/03/2023
22.20
0.25
 3,321,200 21.95 22.60 22 1,890,900 93,100 39.9
#292 16/03/2023
21.95
-0.55
 1,091,100 22.50 22.50 21.95 248,300 57,000 4.2
#293 15/03/2023
22.50
1.15
 3,874,800 21.35 22.50 21.55 621,500 0 14.0
#294 14/03/2023
21.35
-0.85
 4,069,900 22.20 22.20 20.95 48,100 174,300 -2.7
#295 13/03/2023
22.20
-0.30
 1,512,500 22.50 22.50 22 105,100 0 2.3
#296 10/03/2023
22.50
-0.30
 1,881,500 22.80 22.80 22.25 4,000 54,300 -1.1
#297 09/03/2023
22.80
-0.05
 2,656,000 22.85 23.20 22.65 77,600 289,500 -4.8
#298 08/03/2023
22.85
1.05
 4,576,800 21.80 22.85 21.30 61,805 51,100 0.2
#299 07/03/2023
21.80
0.25
 1,807,200 21.55 21.90 21.40 61,100 500,000 -9.6
#300 06/03/2023
21.55
0.05
 2,334,500 21.50 22.10 21.55 99,500 760,400 -14.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc