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

30.70
-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
(2026-05-13) 		-1.60 -4.91% 52,227,000 -4,312,890 0
28.50
32.60
30.70
2 tháng
(2026-04-13) 		-3 -8.82% 126,212,000 -9,985,023 0
28.50
35.05
30.70
3 tháng
(2026-03-16) 		-0.15 -0.48% 206,919,900 -26,130,820 -498.7
27.05
35.05
30.70
6 tháng
(2025-12-15) 		-2.10 -6.34% 492,262,000 -16,704,920 -144.8
27.05
38
30.70
12 tháng
(2025-06-17) 		5.80 23.02% 1,416,977,400 -56,448,886 -1,795.3
24.90
41.15
30.70
24 tháng
(2024-06-24) 		1.25 4.20% 2,664,376,900 -85,430,714 -2,786.7
20.60
41.15
30.70
36 tháng
(2023-06-28) 		1.30 4.38% 4,684,172,400 -81,499,051 -2,644.5
20.60
41.15
30.70
60 tháng
(2021-07-08) 		5.16 19.98% 8,482,807,300 -71,361,441 -2,215.0
13.95
46.58
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
40.10
 32,657,400 40.05 40.10 37.50 4,400,200 2,780,300 62.5
19/08/2025
37.50
 8,296,200 37.50 37.50 37.50 109,100 1,199,900 -40.9
18/08/2025
35.05
 11,213,600 32.80 35.05 32.65 557,800 1,935,500 -48.5
15/08/2025
32.80
 8,247,800 33.80 33.95 32 583,500 501,800 2.6
14/08/2025
33.55
 5,934,300 33.80 34.10 33.20 103,800 303,700 -6.7
13/08/2025
33.80
 8,069,400 33.70 34.85 33.55 904,500 651,400 8.7
12/08/2025
33.55
 6,429,500 33.50 33.75 32.95 753,800 324,500 14.2
11/08/2025
33.45
 7,389,000 33.25 34.20 32.95 130,800 936,700 -27.1
08/08/2025
33.25
 7,580,100 34.10 34.10 32.85 1,116,000 857,300 8.6
07/08/2025
33.95
 7,684,300 34.50 34.50 33.40 2,370,900 782,800 53.9
06/08/2025
33.15
 5,834,500 33 33.45 32.40 1,249,100 700,700 17.8
05/08/2025
32.45
 23,305,300 31.95 33.75 30.30 3,622,400 2,622,600 30.6
04/08/2025
31.55
 6,570,300 31.50 31.85 30.90 1,533,400 615,100 28.6
01/08/2025
31.50
 7,246,800 32 32.25 31 1,329,100 2,782,400 -46.4
31/07/2025
31.65
 25,721,500 30.50 31.70 29.95 1,940,300 8,639,100 -212.0
30/07/2025
29.65
 6,501,000 29.60 29.95 28.90 1,795,600 1,241,400 16.1
29/07/2025
29
 10,635,100 30.90 30.90 29 1,151,000 486,900 19.5
28/07/2025
29.95
 8,496,700 29.50 30.10 29.20 110,200 1,085,900 -29.0
25/07/2025
29.20
 8,298,000 28.50 29.25 28.40 915,500 532,500 10.8
24/07/2025
28.45
 3,391,600 28.70 28.80 28.20 171,100 216,600 -1.3
23/07/2025
28.45
 4,750,400 28.55 29 28.40 525,700 582,500 -1.6
22/07/2025
28.45
 3,357,400 28.15 28.60 28.10 481,200 147,000 9.4
21/07/2025
28.35
 3,380,400 28.70 28.75 28.15 161,700 239,300 -2.2
18/07/2025
28.45
 5,571,000 28.60 28.70 28.25 197,400 664,000 -13.3
17/07/2025
28.40
 6,292,300 28.30 28.80 28.15 1,253,900 493,500 21.6
16/07/2025
28.20
 5,140,300 27.90 28.25 27.90 2,600 758,900 -21.2
15/07/2025
28.10
 4,889,200 28.50 28.60 28.05 538,000 254,800 8.0
14/07/2025
28.35
 8,075,700 27.70 28.45 27.50 871,500 172,100 19.6
11/07/2025
27.50
 7,142,000 27.40 27.65 27.15 868,100 418,100 0
10/07/2025
27.40
 5,259,400 27.80 27.95 27.40 354,100 109,500 0
09/07/2025
27.75
 9,304,400 27.50 27.95 27.45 3,343,100 247,000 0
08/07/2025
27.50
 11,341,600 27.30 27.80 27.25 2,248,800 1,732,200 14.2
07/07/2025
26.95
 5,610,200 27 27.25 26.55 931,800 933,900 -0.0
04/07/2025
26.80
 3,321,200 26.50 26.80 26.45 1,160,200 223,900 25.0
03/07/2025
26.60
 14,047,700 26.80 27 26.10 1,569,500 1,427,000 3.7
02/07/2025
27.15
 9,778,700 26.45 27.20 26.30 3,052,100 246,600 75.9
01/07/2025
26.25
 5,174,300 26.55 27.05 26.25 353,100 352,800 0.0
30/06/2025
26.75
 6,810,600 26.50 26.75 26.25 192,400 875,800 -18.1
27/06/2025
26.45
 6,432,900 26.65 26.75 26.35 95,400 501,000 -10.8
26/06/2025
26.45
 10,257,000 25.80 26.70 25.80 1,501,000 61,900 37.8
25/06/2025
25.75
 4,444,800 25.95 26.20 25.70 117,000 151,500 -0.9
24/06/2025
25.80
 7,248,300 26.15 26.25 25.75 555,800 810,900 -6.7
23/06/2025
26.05
 8,613,400 25.25 26.30 25.15 330,800 424,000 -2.4
20/06/2025
25.75
 6,209,700 25.65 25.85 25.50 535,600 813,700 -7.1
19/06/2025
25.65
 8,173,000 24.95 25.75 24.95 538,000 688,500 -4.0
18/06/2025
24.90
 3,661,900 25.05 25.25 24.90 333,400 212,900 3.0
17/06/2025
25.20
 3,496,400 25.45 25.45 25.10 664,700 376,700 7.2
16/06/2025
25.25
 3,444,500 24.15 25.25 24.15 684,800 487,000 5.0
13/06/2025
24.40
 7,075,800 25.30 25.30 24.15 337,900 1,593,600 -31.1
12/06/2025
25.30
 4,146,400 24.95 25.30 24.90 1,247,700 253,000 25.0
11/06/2025
24.70
 3,575,700 25.15 25.30 24.65 478,200 179,300 7.4
10/06/2025
25
 3,171,600 25 25.35 24.90 443,600 7,400 11.0
09/06/2025
24.95
 6,413,400 25.55 25.65 24.85 993,700 780,600 5.3
06/06/2025
25.50
 6,234,000 26.30 26.35 25.50 69,000 896,500 -21.5
05/06/2025
26.30
 5,016,000 26.20 26.50 26.05 1,083,100 364,300 18.9
04/06/2025
26.15
 7,867,500 26.45 26.65 26.05 87,900 631,500 -14.3
03/06/2025
26.45
 5,097,000 26.40 26.60 26.30 1,356,200 994,500 9.6
02/06/2025
26.30
 4,743,700 25.85 26.60 25.85 923,200 114,000 21.3
30/05/2025
26.30
 6,096,500 27.10 27.10 26.30 108,600 1,805,000 -45.0
29/05/2025
26.95
 9,999,100 27.40 27.65 26.90 2,431,900 1,569,400 23.7
28/05/2025
26.90
 7,132,900 27.25 27.50 26.85 1,154,700 36,900 30.4
27/05/2025
27.25
 8,040,800 27.70 27.70 27.15 2,698,200 1,165,600 41.9
26/05/2025
27.30
 12,145,100 26.65 27.30 25.50 1,569,000 683,800 23.6
23/05/2025
26.50
 4,764,700 26.40 26.70 26.35 606,300 72,300 14.1
22/05/2025
26.50
 9,721,300 26.60 27.10 26.35 1,645,401 154,300 0
21/05/2025
26.45
 7,522,600 27.15 27.15 26.35 151,000 731,100 -15.5
20/05/2025
26.90
 8,589,400 27.10 27.40 26.90 740,000 351,200 10.5
19/05/2025
26.75
 14,882,400 26.40 26.75 25.95 3,486,600 835,255 0
16/05/2025
25.85
 6,942,000 25.60 25.90 25.30 1,416,900 632,513 0
15/05/2025
25.60
 4,836,700 26 26.05 25.60 855,800 132,313 0
14/05/2025
26
 6,178,300 25.85 26 25.40 2,664,983 283,200 0
13/05/2025
25.85
 7,859,600 25.45 25.90 25.15 2,306,700 746,700 0
12/05/2025
25.05
 10,467,800 24.25 25.10 24.05 180,000 440,800 0
09/05/2025
24.20
 5,053,900 24.55 24.60 24.15 784,700 921,700 0
08/05/2025
24.55
 9,715,500 24.40 24.70 24 1,516,000 2,449,900 0
07/05/2025
24.25
 10,276,900 23.35 24.35 23.30 2,626,000 483,700 0
06/05/2025
23.50
 5,694,100 23.90 23.90 23.30 631,400 550,700 0
05/05/2025
23.65
 6,412,500 23.35 23.65 23.05 1,255,200 61,500 0
29/04/2025
22.80
 5,821,100 22.50 22.80 22.20 665,300 158,200 11.4
28/04/2025
22.50
 5,385,900 22.80 22.80 22.30 271,000 245,800 0.5
25/04/2025
22.80
 6,512,200 22.80 22.85 22.30 9,100 477,600 -10.6
24/04/2025
22.75
 12,179,300 22 23 21.90 512,100 677,100 -3.8
23/04/2025
21.90
 7,590,900 21.70 21.95 21.25 203,913 1,065,200 -18.5
22/04/2025
21.35
 21,432,600 21.30 21.50 20.30 266,972 5,201,866 -103.6
21/04/2025
21.80
 9,236,200 22 22.10 21.25 737,547 1,235,800 -10.8
18/04/2025
21.80
 8,846,200 22.75 22.75 21.80 554,401 769,200 -4.6
17/04/2025
21.50
 16,998,700 20.10 21.55 20.05 1,547,316 501,153 22.0
16/04/2025
20.60
 21,089,800 22.15 22.50 20.60 1,781,527 4,697,066 -63.3
15/04/2025
22.10
 21,594,800 23.55 23.60 22.10 720,700 4,074,600 -75.6
14/04/2025
23.75
 10,973,100 25 25.05 23.55 71,700 1,260,100 -28.8
11/04/2025
23.70
 35,620,300 22.80 23.95 22.05 525,400 4,765,000 -94.7
10/04/2025
23.70
 11,405,400 23.70 23.70 23 275,700 6,766,360 -153.7
09/04/2025
22.15
 1,402,400 22.15 22.15 22.15 317,800 132 7.0
08/04/2025
23.80
 2,164,800 23.80 23.80 23.80 1,347,800 1,792,300 -10.6
04/04/2025
25.55
 1,147,700 25.55 25.55 25.55 31,972 47,600 -0.4
03/04/2025
27.45
 9,568,500 27.45 27.80 27.45 12,300 1,078,300 -29.3
02/04/2025
29.50
 12,240,300 30.80 30.80 29.50 73,300 2,052,285 -60.1
01/04/2025
30.55
 4,220,500 30.65 30.95 30.35 1,262,800 1,112,366 4.7
31/03/2025
30.65
 16,190,500 29.80 31.30 29.80 2,942,552 1,354,800 49.2
28/03/2025
29.90
 8,201,200 29.65 30.20 29.50 1,060,400 518,500 16.2

Chính sách bảo mật | Điều khoản sử dụng |