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

30
-0.45
(-1.48%)
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
(2026-05-20) 		-0.50 -1.62% 46,554,100 -3,804,248 0
28.50
31.60
30
2 tháng
(2026-04-20) 		-4.55 -13% 115,099,800 -11,048,305 0
28.50
35
30
3 tháng
(2026-03-23) 		3.40 12.57% 192,919,400 -17,833,479 -208.9
27.05
35.05
30
6 tháng
(2025-12-22) 		-4.15 -11.99% 490,784,900 -19,784,179 -203.4
27.05
38
30
12 tháng
(2025-06-24) 		4.65 18.02% 1,396,007,900 -57,689,145 -1,792.0
25.75
41.15
30
24 tháng
(2024-07-01) 		1.50 5.18% 2,653,051,000 -86,624,073 -2,782.2
20.60
41.15
30
36 tháng
(2023-07-05) 		0.80 2.70% 4,655,909,800 -80,678,710 -2,579.6
20.60
41.15
30
60 tháng
(2021-07-15) 		5.96 24.35% 8,441,300,100 -72,621,400 -2,207.2
13.95
46.58
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |