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

31.15
-0.80
(-2.50%)
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
(2026-02-23) 		-2.95 -8.45% 62,956,400 -1,388,800 -44.1
29.90
35.90
31.15
2 tháng
(2026-01-15) 		-4.35 -11.98% 205,805,200 7,745,000 299.0
29.90
38
31.15
3 tháng
(2025-12-16) 		-2.55 -7.39% 281,952,500 8,563,200 324.9
29.90
38
31.15
6 tháng
(2025-09-17) 		-4.65 -12.70% 620,891,300 -18,914,000 -681.7
29.90
38
31.15
12 tháng
(2025-03-21) 		2.75 9.42% 1,695,093,900 -40,305,354 -1,776.1
20.60
41.15
31.15
24 tháng
(2024-03-26) 		-4.15 -11.50% 2,850,518,900 -75,983,099 -2,804.7
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6.80 27.04% 4,985,531,400 -58,709,491 -2,215.5
20.60
41.15
31.15
60 tháng
(2021-04-12) 		1.12 3.65% 8,744,153,000 -53,547,221 -2,030.5
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
29.55
 2,175,800 29.60 29.70 29.30 867 233,400 -6.9
26/03/2025
29.45
 2,134,400 29.95 29.95 29.40 600 363,100 -10.8
25/03/2025
29.85
 4,759,800 29.70 30 29.50 0 0 0
24/03/2025
29.20
 3,031,700 29.20 29.40 29.10 32,200 889,830 -25.1
21/03/2025
29.20
 3,994,600 29.50 29.75 29.20 0 0 0
20/03/2025
29.65
 2,637,900 30 30.05 29.30 10,600 622,401 -18.1
19/03/2025
29.80
 6,260,400 29.65 30.25 29.55 163,700 1,419,576 -37.5
18/03/2025
29.45
 3,192,500 29.90 29.95 29.45 157,400 564,600 -12.1
17/03/2025
29.75
 2,604,200 29.75 29.75 29.30 69,510 491,400 -12.4
14/03/2025
29.40
 4,036,700 29.60 29.70 29.35 499,400 157,115 10.1
13/03/2025
29.55
 6,198,200 30.20 30.30 29.55 1,297,400 784,919 15.3
12/03/2025
30.30
 2,903,800 30.40 30.45 30.05 438,200 73,300 11.1
11/03/2025
30.30
 5,215,400 29.85 30.30 29.75 1,232,800 746,431 14.7
10/03/2025
30.15
 4,867,000 30.35 30.60 30.05 26,000 1,009,800 -29.8
07/03/2025
30.30
 5,593,000 30.75 31.20 30.30 315,940 1,073,700 -23.2
06/03/2025
30.45
 4,451,900 30.20 30.45 30.15 704,100 657,200 1.4
05/03/2025
30.20
 4,934,500 30.60 30.65 30.10 1,562,300 194,200 41.8
04/03/2025
30.60
 7,359,900 30.10 30.80 30 272,400 577,933 -9.3
03/03/2025
30.10
 4,685,200 29.75 30.35 29.65 582,901 334,000 7.5
28/02/2025
29.70
 4,584,000 29.95 30.20 29.65 260,700 364,827 -3.1
27/02/2025
29.90
 3,391,600 29.70 29.90 29.40 12,510 376,600 -10.8
26/02/2025
29.65
 8,179,400 29.60 30.40 29.60 420,300 392,900 0.8
25/02/2025
29.60
 4,189,500 29.90 30.15 29.60 200 725,033 -21.6
24/02/2025
29.80
 4,128,100 29.45 29.80 29.10 406,301 501,446 -2.8
21/02/2025
29.45
 4,294,500 29.65 30 29.45 6,640 154,100 -4.4
20/02/2025
29.80
 3,873,800 30.35 30.35 29.75 2,200 773,700 -23.1
19/02/2025
30.15
 11,422,700 29.20 30.35 29.15 1,123,700 323,300 24.0
18/02/2025
29.20
 3,716,100 29.50 29.70 29.20 91,700 32,198 1.8
17/02/2025
29.45
 4,068,500 29.70 29.75 29.40 606,500 405,802 5.9
14/02/2025
29.55
 8,111,600 28.95 29.60 28.80 1,376,700 645,900 21.5
13/02/2025
28.80
 1,539,900 28.95 29.15 28.75 0 80,700 -2.3
12/02/2025
29
 4,406,300 28.95 29.45 28.90 1,120,060 47,100 31.4
11/02/2025
28.90
 3,551,700 28.50 28.95 28.25 190,800 297,840 -3.1
10/02/2025
28.45
 4,892,500 29.05 29.05 28.45 144,100 829,600 -19.7
07/02/2025
29.10
 2,303,100 29.25 29.50 29.05 230,300 95,100 4.0
06/02/2025
29.35
 3,784,800 29.50 29.55 29 102,400 722,500 -18.1
05/02/2025
29.40
 3,323,800 29.75 29.85 29.40 603,100 435,800 4.9
04/02/2025
29.70
 4,297,600 29.30 29.85 29.25 452,300 414,700 1.1
03/02/2025
29.35
 3,388,600 29 29.35 28.60 447,000 407,983 1.2
24/01/2025
29
 4,063,300 29.35 29.35 28.70 487,100 774,300 -8.2
23/01/2025
29.40
 4,575,600 28.90 29.40 28.70 1,057,100 150,500 26.4
22/01/2025
28.95
 7,447,300 29.15 29.25 28.50 745,700 1,480,500 -21.2
21/01/2025
29.35
 4,359,700 29.40 29.55 29.10 681,200 578,766 3.0
20/01/2025
29.55
 4,708,500 29.85 30.30 29.30 213,400 1,037,068 -24.6
17/01/2025
29.85
 3,740,000 29.95 30.10 29.70 417,400 500,466 -2.5
16/01/2025
29.90
 5,059,800 29.90 29.95 29.50 776,600 383,600 11.6
15/01/2025
29.90
 10,247,200 28.90 29.90 28.90 1,360,200 223,100 33.7
14/01/2025
28.95
 7,099,600 28.45 29.30 28.45 464,400 192,933 7.9
13/01/2025
28.25
 3,433,800 28.30 28.40 27.65 122,400 236,400 -3.2
10/01/2025
28.30
 4,972,800 28.50 28.85 28.20 20,371 492,800 -13.5
09/01/2025
28.30
 2,706,200 28.15 28.50 28.15 176,799 17,000 4.5
08/01/2025
28.15
 1,982,200 28.25 28.30 28.05 151,101 7,400 4.1
07/01/2025
28.05
 8,651,800 27.30 28.50 27.30 1,179,801 241,400 26.4
06/01/2025
27.15
 3,047,400 27.30 27.65 27.10 17,500 190,200 -4.7
03/01/2025
27.15
 2,127,000 27.35 27.40 27 45,068 232,600 -5.1
02/01/2025
27.40
 2,213,300 27.25 27.55 27.05 71,707 565,000 -13.4
31/12/2024
27.20
 3,004,100 27.25 27.35 27 142,700 721,667 -15.7
30/12/2024
27.25
 2,475,800 27.65 27.65 27.25 200 256,800 -7.0
27/12/2024
27.65
 3,480,700 27.50 27.75 27.30 351,800 11,500 9.4
26/12/2024
27.55
 4,780,500 28.15 28.20 27.40 24,100 369,900 -9.6
25/12/2024
28.15
 3,779,000 27.65 28.15 27.65 437,700 20,700 11.7

Chính sách bảo mật | Điều khoản sử dụng |