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
(2025-11-05) 		0.45 1.28% 80,461,300 -1,331,900 -45.8
32.30
35.95
34.80
2 tháng
(2025-10-06) 		-0.45 -1.25% 232,810,800 -10,397,600 -381.7
32.30
37
34.80
3 tháng
(2025-09-08) 		-3.45 -8.85% 390,268,400 -30,586,700 -1,139.3
32.30
39.20
34.80
6 tháng
(2025-06-09) 		10.60 42.48% 935,673,100 -35,451,166 -1,511.7
24.40
41.15
34.80
12 tháng
(2024-12-10) 		6.85 23.87% 1,678,563,400 -50,122,516 -2,120.4
20.60
41.15
34.80
24 tháng
(2023-12-18) 		5.40 17.91% 3,114,880,900 -72,008,366 -2,690.6
20.60
41.15
34.80
36 tháng
(2022-12-21) 		14.05 65.35% 4,972,064,000 -58,103,052 -2,315.7
20
41.15
34.80
60 tháng
(2020-12-31) 		17.25 94.26% 8,914,893,450 -31,072,781 -1,283.1
13.95
46.58
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2014
7.79
 138,510 8.00 8.00 7.79 28,000 0 0.3
25/04/2014
8.00
 485,280 7.93 8.07 7.86 68,640 0 0.8
24/04/2014
7.93
 291,170 7.79 7.93 7.65 2,000 0 0.0
23/04/2014
7.79
 438,830 8.07 8.07 7.79 10,000 0 0.1
22/04/2014
8.07
 427,340 7.65 8.07 7.51 20,000 9,820 0.1
21/04/2014
7.65
 1,258,900 7.79 7.86 7.58 915,950 155,830 8.3
18/04/2014
7.79
 1,003,040 8.35 8.35 7.79 13,080 0 0.1
17/04/2014
8.35
 936,270 8.28 8.56 8.35 276,300 274,120 0.0
16/04/2014
8.28
 2,518,220 8.63 8.70 8.07 937,830 115,020 9.7
15/04/2014
8.63
 1,042,560 8.85 8.99 8.63 527,640 5,860 6.6
14/04/2014
8.85
 664,290 9.13 9.13 8.85 208,200 160 2.6
11/04/2014
9.13
 1,010,130 9.20 9.20 9.06 318,780 0 4.1
10/04/2014
9.20
 1,529,910 9.06 9.27 9.06 658,690 0 8.6
08/04/2014
9.06
 663,670 8.99 9.13 8.92 2,800 10,000 -0.1
07/04/2014
8.99
 830,070 8.92 9.13 8.85 154,390 222,000 -0.9
04/04/2014
8.92
 1,092,010 8.99 9.06 8.78 299,820 100,000 2.5
03/04/2014
8.99
 1,081,700 8.56 9.06 8.63 212,200 45,000 2.1
02/04/2014
8.56
 918,800 8.70 8.85 8.28 255,300 391,630 -1.7
01/04/2014
8.70
 1,685,300 9.13 9.13 8.63 311,900 355,000 -0.6
31/03/2014
9.13
 1,272,850 9.34 9.55 9.13 71,000 103,540 -0.4
28/03/2014
9.34
 788,570 9.34 9.62 9.34 70 49,730 -0.7
27/03/2014
9.34
 1,832,580 9.41 9.55 9.20 655,610 627,010 0.4
26/03/2014
9.41
 3,162,830 9.55 9.83 9.34 1,394,710 998,600 5.3
25/03/2014
9.55
 2,144,070 9.97 10.25 9.55 198,400 139,320 0.8
24/03/2014
9.97
 2,112,050 9.55 10.11 9.55 83,940 76,170 0.1
21/03/2014
9.55
 1,792,730 9.69 9.69 9.48 222,420 100,530 1.7
20/03/2014
9.69
 2,850,430 9.62 9.83 9.55 1,471,580 150,000 18.2
19/03/2014
9.62
 2,639,610 9.06 9.62 9.06 174,010 470,000 -3.9
18/03/2014
9.06
 2,641,480 8.99 9.34 8.99 0 2,222,520 -29.3
17/03/2014
8.99
 2,200,030 8.99 9.20 8.99 151,590 570,290 -5.4
14/03/2014
8.99
 1,361,700 8.85 9.13 8.78 0 198,800 -2.5
13/03/2014
8.85
 1,185,580 8.85 9.06 8.70 0 494,810 -6.2
12/03/2014
8.85
 1,876,500 9.06 9.27 8.63 0 833,520 -10.8
11/03/2014
9.06
 2,094,110 9.06 9.27 8.99 0 1,253,710 -16.2
10/03/2014
9.06
 1,220,560 9.20 9.20 8.92 3,000 690,040 -8.9
07/03/2014
9.20
 1,226,520 9.13 9.27 9.13 983,900 5,539,680 -58.1
06/03/2014
9.13
 1,347,820 8.99 9.20 8.99 471,880 6,197,510 -69.3
05/03/2014
8.99
 1,315,610 8.42 8.99 8.56 394,560 401,520 -0.1
04/03/2014
8.42
 1,395,040 8.56 8.56 8.07 287,040 312,650 -0.3
03/03/2014
8.56
 947,620 9.06 9.06 8.42 7,940 169,080 -2.0
28/02/2014
9.06
 1,487,860 8.78 9.27 8.78 0 362,300 -4.7
27/02/2014
8.78
 2,242,470 9.20 9.76 8.78 18,000 775,100 -10.2
26/02/2014
9.20
 1,625,270 9.34 9.34 9.06 8,100 313,030 -4.0
25/02/2014
9.34
 2,243,930 9.41 9.41 9.13 310,200 530,220 -2.9
24/02/2014
9.41
 1,426,770 9.27 9.41 9.06 28,000 3,120,000 -38.8
21/02/2014
9.27
 1,582,910 9.41 9.55 9.06 560,780 3,155,580 -33.7
20/02/2014
9.41
 4,648,810 9.48 9.90 9.06 2,646,430 2,877,890 -2.2
19/02/2014
9.48
 2,272,520 8.92 9.48 9.34 522,600 1,800,000 -14.7
18/02/2014
8.92
 1,923,460 8.35 8.92 8.35 251,070 940,000 -8.1
17/02/2014
8.35
 2,811,400 8.14 8.63 8.35 9,740 30,000 -0.2
14/02/2014
8.14
 1,222,230 8.00 8.21 7.93 0 0 0
13/02/2014
8.00
 1,428,190 7.79 8.00 7.72 16,840 4,200 0.1
12/02/2014
7.79
 968,060 7.72 7.86 7.72 0 0 0
11/02/2014
7.72
 2,036,210 7.72 8.07 7.58 14,160 0 0.2
10/02/2014
7.72
 1,300,930 7.58 7.86 7.51 0 205,000 -2.2
07/02/2014
7.58
 1,175,570 7.58 7.86 7.44 87,790 52,480 0.4
06/02/2014
7.58
 857,310 7.51 7.79 7.51 0 148,020 -1.6
27/01/2014
7.51
 773,760 7.44 7.51 7.30 266,460 36,400 2.4
24/01/2014
7.44
 518,670 7.44 7.58 7.44 274,000 0 2.9
23/01/2014
7.44
 606,530 7.23 7.58 7.30 240,150 3,500 2.5
22/01/2014
7.23
 1,369,560 7.51 7.65 7.23 2,200 8,470 -0.1
21/01/2014
7.51
 962,680 7.09 7.51 7.16 244,880 0 2.6
20/01/2014
7.09
 674,440 7.30 7.30 7.09 214,540 240,240 -0.3
17/01/2014
7.30
 1,425,770 7.58 7.65 7.30 533,260 5,000 5.6
16/01/2014
7.58
 4,451,810 7.58 8.07 7.51 3,260 0 0.0
15/01/2014
7.58
 400,910 7.09 7.58 7.58 0 0 0
14/01/2014
7.09
 463,890 7.16 7.23 7.09 530 0 0.0
13/01/2014
7.16
 555,890 7.16 7.30 7.16 112,000 0 1.1
10/01/2014
7.16
 1,443,210 7.16 7.44 7.16 80,000 5,000 0.8
09/01/2014
7.16
 536,950 7.09 7.16 7.02 204,940 20,000 1.9
08/01/2014
7.09
 470,480 7.09 7.16 6.95 185,000 78,590 1.1
07/01/2014
7.09
 709,830 7.16 7.23 7.09 100,000 88,080 0.1
06/01/2014
7.16
 876,170 6.95 7.23 6.95 105,000 285,680 -1.8
03/01/2014
6.95
 275,230 6.88 6.95 6.81 100,000 0 1.0
02/01/2014
6.88
 663,580 6.88 7.09 6.81 100,000 75,880 0.2
31/12/2013
6.88
 604,530 6.67 6.95 6.67 0 12,300 -0.1
30/12/2013
6.67
 1,202,940 7.02 7.09 6.67 100,000 33,700 0.7
27/12/2013
7.02
 1,048,780 7.23 7.30 7.02 150,510 96,040 0.6
26/12/2013
7.23
 794,430 7.23 7.30 7.09 100,000 121,320 -0.2
25/12/2013
7.23
 1,034,090 7.30 7.37 7.16 0 135,000 -1.4
24/12/2013
7.30
 828,350 7.44 7.51 7.23 5,000 0 0.1
23/12/2013
7.44
 1,464,340 7.09 7.58 7.37 38,900 307,270 -2.9
20/12/2013
7.09
 3,668,880 7.09 7.58 7.09 0 566,800 -5.7
19/12/2013
7.09
 1,843,880 6.81 7.23 6.88 110,000 79,890 0.3
18/12/2013
6.81
 360,170 6.88 6.95 6.81 100,000 106,000 -0.1
17/12/2013
6.88
 321,210 6.74 6.88 6.74 120,000 0 1.2
16/12/2013
6.74
 574,250 6.74 6.88 6.74 106,380 172,120 -0.6
13/12/2013
6.74
 346,110 6.67 6.81 6.67 100,000 28,500 0.7
12/12/2013
6.67
 572,210 6.67 6.74 6.60 100,000 20,100 0.8
11/12/2013
6.67
 802,840 6.88 6.88 6.67 101,000 40,000 0.6
10/12/2013
6.88
 747,510 6.88 6.95 6.74 200 6,000 -0.1
09/12/2013
6.88
 995,990 7.02 7.09 6.81 100,000 10,000 0.9
06/12/2013
7.02
 907,810 7.16 7.23 6.95 1,320 5,000 -0.0
05/12/2013
7.16
 2,048,610 6.81 7.16 6.81 93,620 10,900 0.8
04/12/2013
6.81
 742,730 6.81 6.88 6.74 3,000 0 0.0
03/12/2013
6.81
 599,670 6.74 6.95 6.74 37,340 0 0.4
02/12/2013
6.74
 347,710 6.67 6.81 6.67 120,000 0 1.2
29/11/2013
6.67
 734,790 6.74 6.81 6.67 145,000 0 1.4
28/11/2013
6.74
 506,820 6.81 6.88 6.74 100,000 0 1.0
27/11/2013
6.81
 933,890 6.81 7.02 6.74 550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |