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)
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
04/04/2013
5.34
 573,310 5.55 5.55 5.34 15,000 0 0.1
03/04/2013
5.55
 611,430 5.69 5.83 5.48 8,750 71,590 -0.5
02/04/2013
5.69
 821,590 5.62 5.90 5.62 14,810 0 0.1
01/04/2013
5.62
 1,694,010 5.62 5.62 5.27 6,100 0 0.0
29/03/2013
5.62
 567,880 5.62 5.69 5.34 12,500 0 0.1
28/03/2013
5.62
 1,035,570 5.62 5.62 5.41 7,000 0 0.1
27/03/2013
5.62
 917,200 5.83 5.83 5.55 10,010 66,650 -0.5
26/03/2013
5.83
 425,600 5.97 6.04 5.83 0 0 0
25/03/2013
5.97
 532,920 5.97 6.11 5.83 123,110 0 1.0
22/03/2013
5.97
 864,200 6.18 6.32 5.76 70,000 30,200 0.3
21/03/2013
6.18
 999,820 6.32 6.53 6.18 195,330 0 1.7
20/03/2013
6.32
 749,940 6.46 6.53 6.32 4,000 5,000 -0.0
19/03/2013
6.46
 1,688,980 6.25 6.46 6.18 910,520 15,750 8.0
18/03/2013
6.25
 1,693,950 6.46 6.53 6.18 781,640 174,270 5.5
15/03/2013
6.46
 2,533,650 6.11 6.46 6.11 1,616,050 18,500 14.5
14/03/2013
6.11
 1,166,630 5.90 6.18 5.83 265,700 2,270 2.3
13/03/2013
5.90
 1,647,400 6.18 6.46 5.76 82,750 5,730 0.7
12/03/2013
6.18
 2,923,480 5.83 6.18 5.90 4,500 660 0.0
11/03/2013
5.83
 674,150 5.48 5.83 5.48 0 5,000 -0.0
08/03/2013
5.48
 1,223,140 5.41 5.69 5.41 1,090 0 0.0
07/03/2013
5.41
 1,165,840 5.76 5.83 5.41 126,770 60,550 0.6
06/03/2013
5.76
 1,136,750 5.69 5.97 5.48 8,000 0 0.1
05/03/2013
5.69
 2,153,630 6.11 6.11 5.69 39,000 0 0.3
04/03/2013
6.11
 1,309,510 6.53 6.53 6.11 0 0 0
01/03/2013
6.53
 1,932,170 6.67 7.09 6.53 48,200 14,900 0.3
28/02/2013
6.67
 1,058,180 6.25 6.67 6.53 299,000 19,810 2.7
27/02/2013
6.25
 3,453,230 6.60 6.67 6.18 42,800 631,330 -5.2
26/02/2013
6.60
 3,316,730 7.09 7.37 6.60 317,000 3,360 3.3
25/02/2013
7.09
 1,305,060 7.16 7.37 7.09 2,610 0 0.0
22/02/2013
7.16
 2,848,090 7.37 7.86 6.95 299,630 10,100 3.1
21/02/2013
7.37
 2,779,350 7.86 8.28 7.37 231,900 2,000 2.6
20/02/2013
7.86
 3,022,110 7.37 7.86 7.44 238,000 174,000 0.7
19/02/2013
7.37
 2,718,860 6.95 7.37 7.02 573,190 1,000 5.9
18/02/2013
6.95
 1,975,490 7.30 7.30 6.88 22,300 460 0.2
08/02/2013
7.30
 2,012,010 7.16 7.58 7.02 8,100 0 0.1
07/02/2013
7.16
 1,357,760 7.16 7.44 7.09 140,100 0 1.5
06/02/2013
7.16
 2,236,900 7.09 7.37 7.09 205,310 31,000 1.8
05/02/2013
7.09
 1,797,780 7.51 7.51 7.02 5,000 0 0.1
04/02/2013
7.51
 2,463,590 7.16 7.65 7.16 18,000 0 0.2
01/02/2013
7.16
 2,040,900 6.95 7.16 6.53 135,830 595,790 -4.3
31/01/2013
6.95
 4,579,720 7.09 7.58 6.81 483,660 408,260 1.0
30/01/2013
7.09
 3,878,700 6.67 7.09 6.88 422,000 259,810 1.6
29/01/2013
6.67
 1,466,530 6.25 6.67 6.67 1,340,410 1,000 12.7
28/01/2013
6.25
 2,588,960 5.90 6.25 6.04 563,450 1,080,000 -4.3
25/01/2013
5.90
 2,725,200 5.55 5.90 5.69 836,270 1,350 7.0
24/01/2013
5.55
 2,088,300 5.34 5.62 5.19 577,460 4,600 4.5
23/01/2013
5.34
 1,634,930 5.62 5.69 5.27 2,000 0 0.0
22/01/2013
5.62
 2,491,250 5.55 5.90 5.48 26,000 0 0.2
21/01/2013
5.55
 2,052,750 5.62 5.69 5.34 0 670,390 -5.3
18/01/2013
5.62
 3,920,670 5.97 6.04 5.62 14,700 745,900 -5.9
17/01/2013
5.97
 3,180,700 5.97 6.32 5.97 161,010 0 1.4
16/01/2013
5.97
 958,910 5.62 5.97 5.76 138,990 300,000 -1.3
15/01/2013
5.62
 2,029,160 5.27 5.62 5.48 300,010 0 2.4
14/01/2013
5.27
 2,564,500 5.05 5.27 5.19 1,000 1,130 -0.0
11/01/2013
5.05
 253,850 4.84 5.05 5.05 200 0 0.0
10/01/2013
4.84
 2,457,510 4.63 4.84 4.63 1,066,310 24,500 7.2
09/01/2013
4.63
 4,656,890 4.84 5.05 4.63 331,530 230,000 0.8
08/01/2013
4.84
 3,092,620 4.91 5.05 4.77 611,540 50,000 3.9
07/01/2013
4.91
 2,359,050 4.70 4.91 4.77 344,470 20,280 2.3
04/01/2013
4.70
 3,143,970 4.49 4.70 4.35 738,990 0 4.8
03/01/2013
4.49
 6,059,330 4.28 4.49 4.28 176,960 0 1.1
02/01/2013
4.28
 700,760 4.14 4.28 4.28 0 143,830 -0.9
28/12/2012
4.14
 2,061,190 4.00 4.14 3.93 10,000 16,500 -0.0
27/12/2012
4.00
 2,150,550 3.93 4.07 4.00 10,000 341,760 -1.9
26/12/2012
3.93
 2,326,140 3.79 3.93 3.79 0 0 0
25/12/2012
3.79
 2,828,360 3.65 3.79 3.65 0 1,000 -0.0
24/12/2012
3.65
 1,246,530 3.65 3.72 3.58 16,500 90 0.1
21/12/2012
3.65
 3,798,090 3.65 3.72 3.51 909,430 2,477,820 -8.1
20/12/2012
3.65
 2,314,370 3.51 3.65 3.65 1,700 1,671,390 -8.7
19/12/2012
3.51
 2,036,230 3.37 3.51 3.37 0 1,769,160 -8.8
18/12/2012
3.37
 2,252,720 3.51 3.58 3.37 2,170 1,965,730 -9.6
17/12/2012
3.51
 2,919,330 3.65 3.65 3.51 43,000 2,085,200 -10.3
14/12/2012
3.65
 420,150 3.65 3.72 3.65 30,410 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |