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

31.15
0
(0%)
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) 		-3.75 -10.74% 65,711,400 -1,209,400 -38.4
29.90
35.90
31.15
2 tháng
(2026-01-16) 		-4.45 -12.50% 201,988,200 7,790,300 299.8
29.90
38
31.15
3 tháng
(2025-12-17) 		-2.65 -7.84% 282,117,300 8,425,400 319.9
29.90
38
31.15
6 tháng
(2025-09-18) 		-5.55 -15.12% 614,731,300 -17,660,800 -635.7
29.90
38
31.15
12 tháng
(2025-03-24) 		1.95 6.68% 1,693,854,300 -40,125,954 -1,770.4
20.60
41.15
31.15
24 tháng
(2024-03-27) 		-4.40 -12.38% 2,839,507,300 -77,071,699 -2,844.1
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6 23.86% 4,988,286,400 -58,530,091 -2,209.9
20.60
41.15
31.15
60 tháng
(2021-04-12) 		0.32 1.05% 8,746,908,000 -53,367,821 -2,024.8
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)
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
26/11/2013
6.81
 1,074,700 6.67 6.95 6.60 0 14,000 -0.1
25/11/2013
6.67
 534,030 6.74 6.81 6.67 0 35,000 -0.3
22/11/2013
6.74
 660,640 6.67 6.88 6.67 0 15,000 -0.1
21/11/2013
6.67
 1,618,270 7.02 7.23 6.67 0 0 0
20/11/2013
7.02
 854,800 6.95 7.02 6.81 109,140 242,000 -1.3
19/11/2013
6.95
 900,710 6.81 7.02 6.74 0 5,000 -0.0
18/11/2013
6.81
 844,600 6.81 6.95 6.81 0 61,810 -0.6
15/11/2013
6.81
 878,240 6.81 6.88 6.60 0 29,000 -0.3
14/11/2013
6.81
 487,160 6.74 6.88 6.74 16,200 4,500 0.1
13/11/2013
6.74
 809,910 6.81 6.95 6.67 0 17,030 -0.2
12/11/2013
6.81
 2,186,550 7.23 7.23 6.81 0 107,500 -1.1
11/11/2013
7.23
 709,300 7.02 7.23 7.02 300 15,150 -0.1
08/11/2013
7.02
 762,010 7.02 7.23 6.95 232,300 2,000 2.3
07/11/2013
7.02
 1,792,550 6.81 7.23 6.88 156,500 18,800 1.4
06/11/2013
6.81
 1,005,110 6.88 6.95 6.74 308,200 3,000 3.0
05/11/2013
6.88
 596,920 6.81 6.95 6.81 108,200 450 1.0
04/11/2013
6.81
 1,156,350 6.74 7.02 6.74 12,000 1,000 0.1
01/11/2013
6.74
 446,980 6.60 6.74 6.60 110,370 0 1.1
31/10/2013
6.60
 364,110 6.53 6.67 6.53 1,010 85,860 -0.8
30/10/2013
6.53
 345,190 6.67 6.74 6.53 16,720 0 0.2
29/10/2013
6.67
 521,460 6.46 6.67 6.46 0 0 0
28/10/2013
6.46
 653,840 6.67 6.74 6.46 237,670 169,800 0.7
25/10/2013
6.67
 898,250 6.60 6.67 6.39 178,030 0 1.7
24/10/2013
6.60
 1,077,060 6.81 6.81 6.60 473,700 8,000 4.4
23/10/2013
6.81
 1,104,890 6.67 6.95 6.67 399,650 0 3.9
22/10/2013
6.67
 713,380 6.74 6.74 6.53 0 51,350 -0.5
21/10/2013
6.74
 1,644,860 6.88 7.09 6.74 191,600 40,900 1.5
18/10/2013
6.88
 1,219,860 6.53 6.88 6.46 321,500 0 3.1
17/10/2013
6.53
 1,515,280 6.32 6.67 6.39 372,000 0 3.4
16/10/2013
6.32
 2,263,770 6.18 6.46 6.18 955,000 17,710 8.4
15/10/2013
6.18
 1,046,040 5.83 6.18 5.97 200,000 14,000 1.6
14/10/2013
5.83
 698,570 5.83 5.97 5.76 0 8,000 -0.1
11/10/2013
5.83
 816,540 5.90 6.04 5.83 50,000 3,000 0.4
10/10/2013
5.90
 1,124,690 6.25 6.25 5.90 0 4,790 -0.0
09/10/2013
6.25
 632,620 6.25 6.39 6.11 183,000 51,960 1.2

Chính sách bảo mật | Điều khoản sử dụng |