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

26.30
-0.20
(-0.75%)
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
(2026-08-17) 		-0.55 -2.03% 20,479,300 -2,758,259 0
26.50
27.65
26.50
2 tháng
(2026-07-16) 		-1.90 -6.69% 50,993,100 -6,060,813 0
26.50
28.40
26.50
3 tháng
(2026-06-16) 		-4.45 -14.38% 84,143,800 -11,860,670 0
26.50
31.05
26.50
6 tháng
(2026-03-18) 		-4.90 -15.61% 290,440,400 -37,055,993 -459.1
26.50
35.05
26.50
12 tháng
(2025-09-19) 		-9.60 -26.59% 900,073,100 -54,929,093 -1,094.7
26.50
38
26.50
24 tháng
(2024-09-24) 		-1.70 -6.03% 2,566,578,900 -97,028,251 -2,770.6
20.60
41.15
26.50
36 tháng
(2023-10-02) 		-5.80 -17.96% 4,159,054,800 -102,607,624 -2,915.5
20.60
41.15
26.50
60 tháng
(2021-10-11) 		-7.48 -22% 7,834,209,600 -72,510,414 -1,762.0
13.95
46.58
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2015
11.44
 1,282,750 11.44 11.58 11.37 137,510 2,000 2.2
23/01/2015
11.44
 2,491,120 11.23 11.51 11.30 330,000 0 5.4
22/01/2015
11.23
 1,024,180 11.09 11.30 11.09 138,200 41,920 1.5
21/01/2015
11.09
 1,233,810 11.30 11.37 11.09 112,020 46,580 1.0
20/01/2015
11.30
 1,585,050 11.37 11.44 11.23 50,000 119,000 -1.1
19/01/2015
11.37
 2,249,700 11.44 11.58 11.23 120,000 119,000 0.0
16/01/2015
11.44
 4,834,950 11.44 11.72 11.37 2,105,000 86,500 33.3
15/01/2015
11.44
 2,981,790 11.23 11.58 11.16 0 70,500 -1.1
14/01/2015
11.23
 1,854,400 11.16 11.37 11.02 135,000 19,000 1.8
13/01/2015
11.16
 1,968,200 10.95 11.30 10.88 69,900 13,432,647 -208.5
12/01/2015
10.95
 1,417,930 11.09 11.23 10.95 30,000 330 0.5
09/01/2015
11.09
 2,174,790 11.02 11.30 11.02 71,480 0 1.1
08/01/2015
11.02
 1,121,060 11.16 11.23 11.02 0 0 0
07/01/2015
11.16
 1,795,310 11.37 11.51 11.16 400 0 0.0
06/01/2015
11.37
 3,422,000 10.95 11.37 10.81 47,720 0 0.7
05/01/2015
10.95
 1,958,880 11.16 11.23 10.95 322,700 8,500 5.0
31/12/2014
11.16
 2,714,430 11.09 11.37 11.02 365,000 500 5.8
30/12/2014
11.09
 1,640,940 10.53 11.09 10.18 152,800 500 2.3
29/12/2014
10.53
 2,947,360 10.25 10.53 9.97 300,000 0 4.4
26/12/2014
10.25
 2,971,130 10.25 10.25 9.83 71,300 0 1.0
25/12/2014
10.25
 1,863,730 10.39 10.46 10.18 20,000 10,000 0.1
24/12/2014
10.39
 2,946,410 10.60 10.74 10.39 0 0 0
23/12/2014
10.60
 2,261,830 10.88 11.02 10.60 8,000 190,000 -2.8
22/12/2014
10.88
 1,958,380 10.81 11.02 10.74 82,720 322,780 -3.7
19/12/2014
10.81
 2,410,360 10.95 11.16 10.67 561,040 396,620 2.6
18/12/2014
10.95
 1,337,730 10.74 11.02 10.74 158,380 92,350 1.0
17/12/2014
10.74
 3,914,860 11.09 11.23 10.32 100,000 308,390 -3.3
16/12/2014
11.09
 3,087,020 11.37 11.37 11.02 200,000 418,400 -3.5
15/12/2014
11.37
 2,100,450 11.44 11.65 11.37 100,000 39,290 1.0
12/12/2014
11.44
 2,231,890 11.23 11.44 11.23 557,300 0 9.0
11/12/2014
11.23
 2,031,190 11.30 11.58 11.02 528,000 64,000 7.5
10/12/2014
11.30
 3,070,330 10.88 11.37 10.81 118,900 3,700 1.8
09/12/2014
10.88
 4,703,580 11.58 11.58 10.81 80,400 0 1.3
08/12/2014
11.58
 1,259,060 11.72 11.79 11.58 50,030 0 0.8
05/12/2014
11.72
 1,868,370 11.72 11.86 11.65 701,000 3,000 11.7
04/12/2014
11.72
 4,576,780 11.51 11.93 11.51 1,875,300 3,300 31.4
03/12/2014
11.51
 2,296,280 11.65 11.79 11.37 64,500 0 1.1
02/12/2014
11.65
 1,568,940 11.58 11.79 11.58 50,000 13,470 0.6
01/12/2014
11.58
 1,677,740 11.72 11.93 11.58 204,840 16,000 3.1
28/11/2014
11.72
 2,824,270 11.72 11.93 11.58 0 0 0
27/11/2014
11.72
 2,740,640 11.44 11.72 11.30 35,500 0 0.6
26/11/2014
11.44
 3,510,460 11.72 11.79 11.37 64,000 0 1.1
25/11/2014
11.72
 2,367,660 11.51 11.86 11.51 213,690 18,000 3.2
24/11/2014
11.51
 3,829,290 11.72 11.72 11.44 144,220 2,000 2.3
21/11/2014
11.72
 4,886,140 12.14 12.14 11.72 267,200 0 4.5
20/11/2014
12.14
 5,238,030 11.93 12.14 11.86 175,040 606,000 -7.4
19/11/2014
11.93
 4,360,180 11.72 11.93 11.65 201,980 15,000 3.1
18/11/2014
11.72
 5,329,180 12.00 12.07 11.72 10,000 201,000 -3.2
17/11/2014
12.00
 3,135,860 12.07 12.29 12.00 0 9,000 -0.2
14/11/2014
12.07
 6,796,930 12.36 12.36 12.00 10,000 41,790 -0.5
13/11/2014
12.36
 4,689,500 12.64 12.78 12.36 0 30,000 -0.5
12/11/2014
12.64
 4,543,300 12.43 12.78 12.43 631,550 52,000 10.3
11/11/2014
12.43
 7,704,900 12.36 12.78 12.36 135,000 430,940 -5.4
10/11/2014
12.36
 5,378,660 12.50 12.78 12.36 13,700 13,800 -0.0
07/11/2014
12.50
 8,018,980 11.72 12.50 11.58 1,502,250 220,000 22.2
06/11/2014
11.72
 3,800,670 11.79 12.00 11.58 810 665,440 -11.1
05/11/2014
11.79
 7,480,660 11.79 11.93 11.44 48,800 793,130 -12.5
04/11/2014
11.79
 6,754,670 11.86 12.14 11.79 250,000 1,716,990 -25.1
03/11/2014
11.86
 4,611,790 11.86 12.21 11.86 224,520 10,000 3.7
31/10/2014
11.86
 7,956,060 11.30 11.86 11.23 441,390 111,810 5.5
30/10/2014
11.30
 4,197,280 11.44 11.58 11.23 382,940 10 6.2
29/10/2014
11.44
 4,964,440 11.02 11.51 11.02 1,926,530 0 31.0
28/10/2014
11.02
 3,440,160 10.67 11.02 10.60 253,160 485,310 -0.0
27/10/2014
10.67
 4,709,130 11.02 11.02 10.67 100,000 1,000,000 -13.9
24/10/2014
11.02
 4,928,710 11.09 11.16 10.74 130,250 45,000 1.3
23/10/2014
11.09
 4,839,740 11.58 11.58 11.09 170,000 2,015,000 -29.7
22/10/2014
11.58
 4,419,120 11.16 11.58 11.23 170,060 110,000 1.0
21/10/2014
11.16
 4,018,930 10.81 11.30 10.67 231,000 0 3.6
20/10/2014
10.81
 2,444,770 11.02 11.16 10.81 483,000 0 7.6
17/10/2014
11.02
 5,441,500 10.53 11.09 10.39 438,440 334,460 1.6
16/10/2014
10.53
 6,795,970 11.23 11.23 10.53 505,000 4,000 7.7
15/10/2014
11.23
 6,832,370 11.37 11.44 10.81 409,000 556,000 -2.4
14/10/2014
11.37
 3,860,740 11.79 11.86 11.37 428,920 0 7.2
13/10/2014
11.79
 3,925,190 11.51 11.86 11.37 3,920,900 3,970,900 -0.8
10/10/2014
11.51
 6,834,850 11.44 11.93 11.23 9,000 503,000 -8.1
09/10/2014
11.44
 5,405,070 11.86 12.00 11.44 11,000 175,000 -2.7
08/10/2014
11.86
 6,867,530 12.29 12.29 11.72 3,502,000 523,000 48.1
07/10/2014
12.29
 7,285,240 11.65 12.43 11.65 1,002,000 231,400 11.7
06/10/2014
11.65
 5,610,830 11.58 11.86 11.51 2,254,800 14,380 35.0
03/10/2014
11.58
 5,991,060 11.65 11.93 11.51 2,250,090 200 35.6
02/10/2014
11.65
 7,588,200 11.23 12.00 11.30 6,163,360 282,520 90.5
01/10/2014
11.23
 10,717,590 10.53 11.23 10.60 11,273,350 110,000 160.5
30/09/2014
10.53
 3,908,540 10.60 10.67 10.39 0 51,600 -0.8
29/09/2014
10.60
 7,114,980 10.32 10.74 10.32 764,660 0 11.5
26/09/2014
10.32
 9,865,530 10.18 10.88 10.32 930,200 0 14.2
25/09/2014
10.18
 3,498,970 10.11 10.18 9.76 526,930 3,370 7.5
24/09/2014
10.11
 3,380,270 10.11 10.32 9.97 1,004,080 7,000 14.4
23/09/2014
10.11
 6,575,370 9.48 10.11 9.48 362,760 3,000 5.0
22/09/2014
9.48
 2,975,620 9.48 9.76 9.48 145,690 92,400 0.7
19/09/2014
9.48
 3,826,640 9.55 9.83 9.48 299,970 1,858,240 -21.1
18/09/2014
9.55
 2,744,530 10.04 10.11 9.55 289,040 0 4.0
17/09/2014
10.04
 4,016,340 10.25 10.32 9.97 530,000 5,000 7.6
16/09/2014
10.25
 4,680,870 10.11 10.32 9.62 450,790 267,780 2.6
15/09/2014
10.11
 3,269,540 10.53 10.53 10.04 100,000 105,510 -0.1
12/09/2014
10.53
 3,726,830 10.25 10.74 10.32 0 31,000 -0.5
11/09/2014
10.25
 4,631,270 9.62 10.25 9.69 15,000 2,346,610 -33.2
10/09/2014
9.62
 4,917,490 9.97 9.97 9.34 19,000 2,113,590 -28.7
09/09/2014
9.97
 4,920,130 10.67 10.67 9.97 165,000 453,360 -4.2
08/09/2014
10.67
 2,168,150 10.81 11.02 10.67 501,000 121,800 5.8
05/09/2014
10.81
 3,747,850 10.60 10.81 10.53 1,026,770 234,600 12.0

Chính sách bảo mật | Điều khoản sử dụng |