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

34.80
-0.75
(-2.11%)
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
(2025-11-04) 		-0.70 -1.96% 83,620,500 -184,700 -7.0
32.30
35.95
35.55
2 tháng
(2025-10-06) 		-1.05 -2.92% 229,697,700 -10,285,700 -377.7
32.30
37
35.55
3 tháng
(2025-09-05) 		-6.20 -15.07% 410,425,100 -29,425,600 -1,091.9
32.30
41.15
35.55
6 tháng
(2025-06-09) 		10 40.08% 932,560,000 -35,339,266 -1,507.7
24.40
41.15
35.55
12 tháng
(2024-12-09) 		6.25 21.78% 1,679,316,300 -50,012,716 -2,116.4
20.60
41.15
35.55
24 tháng
(2023-12-15) 		4.25 13.84% 3,118,354,000 -74,103,066 -2,754.5
20.60
41.15
35.55
36 tháng
(2022-12-20) 		13.05 59.59% 4,974,678,300 -56,941,452 -2,288.6
20
41.15
35.55
60 tháng
(2020-12-30) 		17.70 102.61% 8,921,612,910 -32,484,801 -1,314.6
13.95
46.58
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/12/2024
27.60
 3,091,500 27.80 28 27.45 0 518,399 -14.4
23/12/2024
27.80
 2,444,700 27.70 28.15 27.70 128,200 558,300 -12.0
20/12/2024
27.60
 2,096,100 27.60 27.85 27.60 16,795 58,599 -1.2
19/12/2024
27.60
 3,731,900 27.80 27.90 27.30 800 499,404 -13.9
18/12/2024
28.15
 2,430,800 28.10 28.30 27.85 4,405 306,500 -8.5
17/12/2024
28.20
 1,429,900 28.35 28.40 28.10 200 117,232 -3.3
16/12/2024
28.35
 2,463,400 27.90 28.35 27.90 538,500 6,300 15.0
13/12/2024
27.85
 3,255,500 28.25 28.30 27.85 6,200 0 0.2
12/12/2024
28.25
 3,382,900 28.30 28.60 28.15 143,900 56,500 2.5
11/12/2024
28.20
 3,327,300 28.60 28.85 28.20 123,800 860,700 -21.0
10/12/2024
28.70
 3,683,000 28.65 28.95 28.40 23,300 259,433 -6.8
09/12/2024
28.70
 3,866,000 28.80 28.80 28.45 10,000 12,100 -0.1
06/12/2024
28.70
 4,448,900 28.90 29.25 28.55 62,400 159,900 -2.8
05/12/2024
28.70
 6,524,600 28 28.95 27.70 197,700 129,700 1.9
04/12/2024
28
 4,065,400 28 28.05 27.70 733,600 91,900 17.9
03/12/2024
28
 4,479,900 27.95 28.25 27.85 31,600 140,200 -3.0
02/12/2024
27.95
 3,872,300 27.80 28.25 27.65 114,100 7,700 3.0
29/11/2024
27.75
 3,512,400 27.60 28.25 27.60 67,600 13,583 1.5
28/11/2024
27.80
 2,855,700 28.15 28.20 27.60 66,100 125,600 -1.7
27/11/2024
28
 4,958,500 27.85 28.20 27.50 1,234,300 978,500 7.1
26/11/2024
27.85
 5,344,700 27.40 27.95 27.30 1,222,800 957,300 7.4
25/11/2024
27.35
 3,212,200 27.15 27.35 27.05 150,000 198,600 -1.3
22/11/2024
27
 3,676,300 26.90 27.20 26.75 25,700 760,200 -19.8
21/11/2024
26.90
 4,934,100 27 27.10 26.45 172,800 2,052,700 -50.3
20/11/2024
26.90
 5,816,800 26.65 27.55 26.20 455,280 950,200 -13.4
19/11/2024
26.60
 7,081,500 27.35 27.80 26.60 439,600 159,900 7.5
18/11/2024
27.60
 13,350,200 29.35 29.35 27.30 424,000 1,438,490 -29.1
15/11/2024
29.35
 12,071,700 28.60 29.75 28.60 2,697,600 168,949 74.0
14/11/2024
28.65
 7,495,500 29.60 29.70 28.65 322,800 1,443,100 -33.0
13/11/2024
29.55
 9,261,200 28.70 29.55 28.65 2,000,500 381,500 46.7
12/11/2024
28.70
 9,583,600 29.05 29.55 28.70 2,044,800 1,758,700 8.3
11/11/2024
28.85
 8,097,000 29.10 29.30 28.70 73,300 811,900 -21.4
08/11/2024
28.80
 10,559,200 28.90 29.20 28.25 1,349,500 1,850,300 -14.4
07/11/2024
28.80
 13,866,300 29.50 29.65 28.80 2,128,800 3,544,600 -41.3
06/11/2024
28.85
 20,298,300 27.60 28.85 27.50 0 0 0
05/11/2024
27
 2,762,500 27 27.20 26.95 46,100 1,324,700 -34.6
04/11/2024
27.05
 6,511,300 26.30 27.30 26.10 882,400 1,537,900 -17.0
01/11/2024
26.35
 3,222,700 26.30 26.80 26.25 96,900 761,500 -17.6
31/10/2024
26.30
 1,831,000 26.35 26.45 26.20 128,800 767,900 -16.8
30/10/2024
26.25
 3,012,400 26.30 26.55 26.10 720,900 1,614,900 -23.5
29/10/2024
26.30
 2,402,500 26.10 26.50 26.10 34,800 784,900 -19.7
28/10/2024
26.10
 2,583,500 25.95 26.10 25.65 203,300 1,592,800 -35.8
25/10/2024
25.90
 1,469,000 26.25 26.25 25.85 18,300 629,900 -15.9
24/10/2024
25.80
 3,138,100 26.30 26.40 25.80 56,600 1,139,400 -28.2
23/10/2024
26.25
 2,610,300 26.40 26.45 26.20 11,400 1,147,100 -29.9
22/10/2024
26.25
 7,248,600 27.20 27.25 26.05 448,400 563,500 -3.2
21/10/2024
27.25
 2,119,000 27.70 27.75 27.20 400 330,100 -9.0
18/10/2024
27.70
 4,299,700 27.70 28.25 27.50 17,000 625,900 -17.0
17/10/2024
27.70
 3,154,200 27.25 27.70 26.75 314,900 537,100 -6.0
16/10/2024
27.20
 1,913,700 27.25 27.40 27.15 11,100 295,300 -7.7
15/10/2024
27.20
 3,906,200 27.95 28.05 27.20 261,600 714,600 -12.5
14/10/2024
27.75
 2,048,300 28 28.20 27.60 72,900 17,300 1.5
11/10/2024
27.95
 2,841,700 27.90 27.95 27.55 100,300 369,400 -7.5
10/10/2024
27.85
 3,040,500 28.50 28.50 27.80 113,600 655,000 -15.2
09/10/2024
28.15
 6,006,500 27.95 28.75 27.95 508,500 750,300 -6.9
08/10/2024
27.70
 3,523,100 27.30 27.80 27.10 197,400 529,600 -9.1
07/10/2024
27.20
 2,752,200 27.45 27.60 27.15 206,900 534,500 -9.0
04/10/2024
27.20
 3,252,800 27.15 27.60 27.10 93,400 589,100 -13.5
03/10/2024
27.15
 4,183,000 27.80 27.80 27 269,300 85,400 5.0
02/10/2024
27.60
 4,104,500 28.05 28.20 27.50 23,600 130,300 -3.0
01/10/2024
28.20
 4,698,400 28.30 28.90 28.15 126,500 207,400 -2.3
30/09/2024
28.20
 3,257,000 28 28.40 28 324,500 138,500 5.2
27/09/2024
28.05
 4,244,100 28.20 28.45 27.80 710,300 386,600 9.0
26/09/2024
27.95
 5,081,500 28.20 28.55 27.80 714,900 947,800 -6.5
25/09/2024
28.05
 4,155,400 28.40 28.40 27.95 230,700 1,062,200 -23.4

Chính sách bảo mật | Điều khoản sử dụng |