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)
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
08/07/2013
5.19
 680,320 5.19 5.34 5.19 0 0 0
05/07/2013
5.19
 439,640 5.27 5.34 5.12 0 0 0
04/07/2013
5.27
 527,190 5.34 5.41 5.27 16,000 81,950 -0.5
03/07/2013
5.34
 571,940 5.48 5.48 5.34 0 81,950 -0.6
02/07/2013
5.48
 610,230 5.48 5.55 5.41 500 37,000 -0.3
01/07/2013
5.48
 938,540 5.19 5.55 5.12 0 15,000 -0.1
28/06/2013
5.19
 1,277,920 5.19 5.48 5.19 9,500 10,000 -0.0
27/06/2013
5.19
 869,120 4.91 5.19 5.12 160,500 0 1.2
26/06/2013
4.91
 1,007,580 4.91 5.05 4.84 10,000 347,630 -2.4
25/06/2013
4.91
 1,401,390 5.27 5.27 4.91 20,000 0 0.1
24/06/2013
5.27
 1,078,250 5.55 5.55 5.27 24,100 283,500 -2.0
21/06/2013
5.55
 711,970 5.62 5.62 5.48 10,300 372,810 -2.9
20/06/2013
5.62
 797,320 5.76 5.76 5.62 256,500 214,160 0.3
19/06/2013
5.76
 637,110 5.62 5.76 5.62 0 240,000 -1.9
18/06/2013
5.62
 1,165,340 5.76 5.76 5.62 0 406,010 -3.3
17/06/2013
5.76
 1,374,920 5.90 6.04 5.69 0 420,490 -3.5
14/06/2013
5.90
 800,930 6.04 6.25 5.90 12,170 360,460 -2.9
13/06/2013
6.04
 1,133,470 5.76 6.04 5.83 10 20,000 -0.2
12/06/2013
5.76
 1,320,040 5.90 6.04 5.76 9,300 918,800 -7.6
11/06/2013
5.90
 478,630 5.97 6.04 5.90 51,020 75,380 -0.2
10/06/2013
5.97
 1,550,330 5.90 6.25 5.97 10,400 125,770 -1.0
07/06/2013
5.90
 655,340 5.83 5.97 5.83 100 0 0.0
06/06/2013
5.83
 511,890 5.76 5.90 5.69 1,500 16,000 -0.1
05/06/2013
5.76
 532,610 5.62 5.83 5.62 2,000 0 0.0
04/06/2013
5.62
 763,310 5.97 6.04 5.62 13,000 125,670 -0.9
03/06/2013
5.97
 850,840 5.97 6.25 5.90 1,410 13,620 -0.1
31/05/2013
5.97
 1,037,060 6.18 6.32 5.97 2,500 60,000 -0.5
30/05/2013
6.18
 817,160 6.04 6.18 5.90 0 2,000 -0.0
29/05/2013
6.04
 1,249,850 6.32 6.39 5.97 11,500 227,930 -1.9
28/05/2013
6.32
 1,303,800 6.11 6.39 6.11 8,400 4,700 0.0
27/05/2013
6.11
 2,273,150 5.90 6.25 5.90 1,000 559,530 -4.7
24/05/2013
5.90
 711,700 5.83 6.18 5.90 0 50,980 -0.4
23/05/2013
5.83
 1,016,880 5.69 5.97 5.69 0 15,650 -0.1
22/05/2013
5.69
 1,208,760 5.97 6.04 5.69 14,400 155,000 -1.2
21/05/2013
5.97
 1,073,380 5.83 6.18 5.90 7,700 5,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |