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)
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
20/05/2013
5.83
 1,203,250 5.48 5.83 5.41 0 6,000 -0.0
17/05/2013
5.48
 758,130 5.69 5.76 5.48 14,000 53,860 -0.3
16/05/2013
5.69
 604,500 5.69 5.83 5.55 5,000 0 0.0
15/05/2013
5.69
 1,689,440 5.90 5.90 5.55 27,200 40,000 -0.1
14/05/2013
5.90
 1,653,080 6.18 6.18 5.83 128,860 970 1.1
13/05/2013
6.18
 1,842,970 5.83 6.18 5.76 471,900 619,000 -1.2
10/05/2013
5.83
 2,071,350 5.62 5.97 5.76 840,990 10,000 7.0
09/05/2013
5.62
 1,434,980 5.27 5.62 5.34 355,000 11,000 2.7
08/05/2013
5.27
 1,201,970 5.48 5.62 5.27 59,160 236,000 -1.3
07/05/2013
5.48
 1,998,550 5.19 5.55 5.34 635,000 0 5.0
06/05/2013
5.19
 849,150 4.91 5.19 5.05 0 0 0
03/05/2013
4.91
 624,730 4.70 4.91 4.70 213,870 12,000 1.4
02/05/2013
4.70
 584,150 4.63 4.91 4.56 254,820 16,000 1.6
26/04/2013
4.63
 567,230 4.84 4.91 4.63 117,000 0 0.8
25/04/2013
4.84
 822,550 4.70 4.98 4.77 232,000 46,690 1.3
24/04/2013
4.70
 829,090 4.42 4.70 4.42 0 64,720 -0.4
23/04/2013
4.42
 826,090 4.14 4.42 4.35 313,530 108,390 1.3
22/04/2013
4.14
 672,280 4.42 4.42 4.14 43,000 40,000 0.0
18/04/2013
4.42
 1,109,870 4.56 4.56 4.28 210,000 242,280 -0.2
17/04/2013
4.56
 426,120 4.56 4.70 4.42 0 9,650 -0.1
16/04/2013
4.56
 634,760 4.70 4.70 4.49 10,000 102,100 -0.6
15/04/2013
4.70
 707,460 4.91 4.91 4.63 60,600 9,600 0.3
12/04/2013
4.91
 755,680 4.98 5.12 4.77 10,000 57,000 -0.3
11/04/2013
4.98
 821,750 5.05 5.27 4.98 78,970 400,000 -2.3
10/04/2013
5.05
 1,610,060 5.41 5.62 5.05 9,900 234,080 -1.7
09/04/2013
5.41
 1,592,100 5.05 5.41 4.98 0 121,500 -0.9
08/04/2013
5.05
 443,790 5.19 5.34 5.05 1,000 6,000 -0.0
05/04/2013
5.19
 901,100 5.34 5.41 4.98 16,300 95,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |