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)
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
08/10/2013
6.25
 1,173,320 6.11 6.32 5.97 327,460 7,600 2.8
07/10/2013
6.11
 1,032,540 6.18 6.32 6.11 0 25,040 -0.2
04/10/2013
6.18
 1,142,810 6.32 6.32 6.11 15,000 0 0.1
03/10/2013
6.32
 1,902,180 6.18 6.32 6.11 699,630 0 6.2
02/10/2013
6.18
 2,064,730 5.83 6.18 5.83 199,460 3,000 1.7
01/10/2013
5.83
 1,487,040 5.97 6.11 5.83 257,550 4,000 2.2
30/09/2013
5.97
 2,136,320 5.76 5.97 5.69 185,500 275,000 -0.7
27/09/2013
5.76
 886,100 5.90 5.90 5.76 250,000 7,100 2.0
26/09/2013
5.90
 1,399,750 5.62 5.90 5.62 279,480 12,150 2.2
25/09/2013
5.62
 1,852,350 5.27 5.62 5.27 3,000 0 0.0
24/09/2013
5.27
 598,060 5.34 5.41 5.27 3,000 0 0.0
23/09/2013
5.34
 564,160 5.19 5.41 5.12 0 0 0
20/09/2013
5.19
 439,980 5.05 5.19 5.05 271,930 6,990 2.0
19/09/2013
5.05
 346,810 4.98 5.19 4.98 0 6,000 -0.0
18/09/2013
4.98
 580,500 5.27 5.27 4.98 2,500 2,000 0.0
17/09/2013
5.27
 495,490 5.34 5.34 5.12 5,000 0 0.0
16/09/2013
5.34
 459,690 5.34 5.48 5.27 0 9,000 -0.1
13/09/2013
5.34
 416,630 5.34 5.41 5.34 41,700 0 0.3
12/09/2013
5.34
 482,670 5.34 5.48 5.34 4,400 0 0.0
11/09/2013
5.34
 691,910 5.27 5.48 5.19 320,260 386,270 -0.5
10/09/2013
5.27
 311,830 5.19 5.41 5.27 34,020 10,000 0.2
09/09/2013
5.19
 862,180 5.41 5.41 5.19 7,000 1,000 0.0
06/09/2013
5.41
 1,141,240 5.19 5.48 5.19 255,810 0 2.0
05/09/2013
5.19
 607,710 4.91 5.19 4.98 5,000 51,170 -0.3
04/09/2013
4.91
 494,630 5.05 5.19 4.91 5,300 0 0.0
03/09/2013
5.05
 742,330 5.34 5.34 5.05 0 0 0
30/08/2013
5.34
 838,100 5.12 5.34 5.05 4,000 10,000 -0.0
29/08/2013
5.12
 746,050 5.19 5.34 5.12 171,700 236,320 -0.5
28/08/2013
5.19
 900,360 5.55 5.55 5.19 116,300 38,780 0.6
27/08/2013
5.55
 1,195,430 5.48 5.62 5.34 315,590 0 2.5
26/08/2013
5.48
 775,680 5.19 5.48 5.12 100,000 0 0.8
23/08/2013
5.19
 1,106,020 5.34 5.41 5.12 275,380 0 2.1
22/08/2013
5.34
 1,016,490 5.69 5.69 5.34 157,000 0 1.2
21/08/2013
5.69
 1,556,070 5.55 5.69 5.41 157,000 10 1.2
20/08/2013
5.55
 1,358,990 5.48 5.69 5.34 152,870 92,480 0.5
19/08/2013
5.48
 2,143,400 5.27 5.62 5.34 604,070 124,760 3.8
16/08/2013
5.27
 1,650,480 4.98 5.27 5.19 683,000 5,000 5.1
15/08/2013
4.98
 1,267,440 4.70 4.98 4.84 351,510 13,860 2.4
14/08/2013
4.70
 640,250 4.42 4.70 4.42 148,240 20,000 0.8
13/08/2013
4.42
 1,099,920 4.70 4.70 4.42 15,000 3,070 0.1
12/08/2013
4.70
 313,290 4.77 4.84 4.70 0 0 0
09/08/2013
4.77
 392,480 4.77 4.91 4.77 0 3,000 -0.0
08/08/2013
4.77
 294,830 4.98 5.05 4.77 0 0 0
07/08/2013
4.98
 655,470 4.91 5.05 4.84 0 0 0
06/08/2013
4.91
 369,720 4.98 4.98 4.84 0 6,000 -0.0
05/08/2013
4.98
 359,960 4.98 5.05 4.91 5,000 510 0.0
02/08/2013
4.98
 238,140 4.98 5.05 4.91 15,000 0 0.1
01/08/2013
4.98
 366,150 4.91 5.05 4.91 260 630 -0.0
31/07/2013
4.91
 340,640 4.84 4.98 4.84 0 8,980 -0.1
30/07/2013
4.84
 576,750 4.84 4.98 4.77 1,000 16,000 -0.1
29/07/2013
4.84
 514,280 5.12 5.12 4.77 9,000 43,120 -0.2
26/07/2013
5.12
 636,810 4.98 5.12 4.91 400 97,000 -0.7
25/07/2013
4.98
 677,220 5.12 5.19 4.98 0 11,000 -0.1
24/07/2013
5.12
 813,470 5.34 5.41 5.12 18,800 0 0.1
23/07/2013
5.34
 404,760 5.55 5.55 5.34 468,700 460,000 0.1
22/07/2013
5.55
 783,790 5.55 5.55 5.48 270,000 131,030 1.1
19/07/2013
5.55
 533,420 5.41 5.55 5.41 493,180 517,360 -0.2
18/07/2013
5.41
 987,930 5.62 5.69 5.41 18,600 411,160 -3.0
17/07/2013
5.62
 1,209,860 5.41 5.69 5.41 77,870 10,000 0.5
16/07/2013
5.41
 423,220 5.55 5.55 5.41 5,000 0 0.0
15/07/2013
5.55
 504,300 5.55 5.62 5.48 10,000 0 0.1
12/07/2013
5.55
 1,515,720 5.27 5.62 5.27 0 15,000 -0.1
11/07/2013
5.27
 179,910 5.19 5.27 5.12 0 80 -0.0
10/07/2013
5.19
 374,640 5.19 5.34 5.19 0 0 0
09/07/2013
5.19
 354,480 5.19 5.27 5.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |