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

33.60
-0.50
(-1.47%)
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
(2025-12-30) 		-0.30 -0.87% 137,179,300 10,147,100 376.8
33.60
38
33.60
2 tháng
(2025-12-01) 		-0.55 -1.59% 186,039,700 8,491,500 320.0
32.35
38
33.60
3 tháng
(2025-10-31) 		-0.90 -2.57% 271,873,900 8,171,800 308.5
32.30
38
33.60
6 tháng
(2025-08-04) 		2.55 8.08% 836,145,000 -29,545,866 -1,123.3
31.55
41.15
33.60
12 tháng
(2025-02-03) 		4.75 16.18% 1,725,645,000 -40,051,796 -1,760.9
20.60
41.15
33.60
24 tháng
(2024-02-15) 		3.05 9.82% 3,069,242,900 -60,471,434 -2,279.9
20.60
41.15
33.60
36 tháng
(2023-02-14) 		11.65 51.89% 4,973,159,100 -51,110,100 -2,035.8
20.60
41.15
33.60
60 tháng
(2021-02-24) 		4.85 16.58% 8,777,287,000 -48,644,171 -1,828.7
13.95
46.58
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
7.65
 537,490 7.93 7.93 7.58 351,250 0 3.9
20/06/2014
7.93
 4,060,580 7.44 7.93 7.44 3,817,990 0 42.6
19/06/2014
7.44
 955,510 7.72 7.72 7.23 0 607,540 -6.4
18/06/2014
7.72
 1,048,090 7.65 7.79 7.65 127,870 70,000 0.6
17/06/2014
7.65
 1,003,080 7.51 7.72 7.44 0 95,240 -1.0
16/06/2014
7.51
 653,860 7.51 7.58 7.37 69,270 30,100 0.4
13/06/2014
7.51
 706,920 7.51 7.58 7.44 90,000 4,700 0.9
12/06/2014
7.51
 748,880 7.58 7.65 7.51 15,030 1,210 0.1
11/06/2014
7.58
 519,640 7.44 7.65 7.37 128,000 3,800 1.3
10/06/2014
7.44
 581,650 7.65 7.72 7.44 284,800 7,900 3.0
09/06/2014
7.65
 2,275,380 7.23 7.72 7.16 624,780 0 6.6
06/06/2014
7.23
 715,560 7.02 7.23 7.02 386,910 0 3.9
05/06/2014
7.02
 373,080 6.88 7.09 6.74 183,950 0 1.8
04/06/2014
6.88
 425,070 7.02 7.02 6.81 171,970 0 1.7
03/06/2014
7.02
 331,470 6.88 7.02 6.81 85,510 112,200 -0.3
02/06/2014
6.88
 376,020 7.09 7.09 6.67 33,700 4,800 0.3
30/05/2014
7.09
 424,970 7.16 7.23 7.02 71,570 0 0.7
29/05/2014
7.16
 887,730 7.58 7.58 7.16 129,300 0 1.3
28/05/2014
7.58
 673,260 7.37 7.65 7.37 41,810 53,500 -0.1
27/05/2014
7.37
 863,670 7.09 7.44 7.02 320,100 65,380 2.6
26/05/2014
7.09
 189,010 6.81 7.09 6.74 0 5,720 -0.1
23/05/2014
6.81
 446,900 7.09 7.09 6.81 1,000 280,020 -2.8
22/05/2014
7.09
 959,510 7.23 7.23 6.95 280,000 450,000 -1.8
21/05/2014
7.23
 700,070 7.09 7.37 6.88 115,740 0 1.2
20/05/2014
7.09
 312,490 7.02 7.16 6.81 132,660 3,900 1.3
19/05/2014
7.02
 522,590 6.67 7.09 6.46 251,500 5,000 2.3
16/05/2014
6.67
 902,000 6.25 6.67 6.32 253,290 0 2.3
15/05/2014
6.25
 1,997,780 6.18 6.60 6.18 1,002,870 134,760 8.1
14/05/2014
6.18
 420,040 5.83 6.18 5.69 103,420 0 0.9
13/05/2014
5.83
 1,286,260 5.90 5.97 5.62 1,783,910 1,078,600 5.9
12/05/2014
5.90
 1,182,080 6.32 6.32 5.90 505,530 430,000 0.7
09/05/2014
6.32
 2,036,220 6.53 6.60 6.18 947,720 298,460 5.8
08/05/2014
6.53
 763,020 7.02 7.02 6.53 339,790 0 3.2
07/05/2014
7.02
 241,340 7.02 7.16 6.81 12,000 0 0.1
06/05/2014
7.02
 1,040,060 7.37 7.37 6.88 85,460 434,240 -3.4
05/05/2014
7.37
 448,120 7.86 7.86 7.37 190,000 102,460 1.0
29/04/2014
7.86
 142,280 7.79 7.93 7.79 32,850 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |