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)
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
13/12/2012
3.65
 581,590 3.79 3.79 3.65 30,360 1,500 0.2
12/12/2012
3.79
 432,680 3.72 3.86 3.65 38,270 0 0.2
11/12/2012
3.72
 435,640 3.72 3.72 3.65 173,590 19,000 0.8
10/12/2012
3.72
 517,760 3.58 3.72 3.51 0 250 -0.0
07/12/2012
3.58
 273,300 3.65 3.65 3.58 0 76,220 -0.4
06/12/2012
3.65
 229,760 3.65 3.72 3.58 0 20,000 -0.1
05/12/2012
3.65
 580,720 3.65 3.79 3.58 0 0 0
04/12/2012
3.65
 136,200 3.58 3.65 3.51 800 0 0.0
03/12/2012
3.58
 152,640 3.51 3.58 3.44 77,850 0 0.4
30/11/2012
3.51
 71,520 3.51 3.58 3.44 0 0 0
29/11/2012
3.51
 111,060 3.44 3.58 3.44 20,000 5,000 0.1
28/11/2012
3.44
 64,730 3.44 3.51 3.44 137,430 137,430 0
27/11/2012
3.44
 156,700 3.51 3.51 3.44 0 6,840 -0.0
26/11/2012
3.51
 294,800 3.58 3.58 3.44 8,000 2,770 0.0
23/11/2012
3.58
 298,970 3.65 3.65 3.51 0 8,040 -0.0
22/11/2012
3.65
 162,390 3.72 3.72 3.58 0 0 0
21/11/2012
3.72
 230,710 3.65 3.79 3.65 7,000 3,200 0.0
20/11/2012
3.65
 359,680 3.51 3.65 3.58 60,000 0 0.3
19/11/2012
3.51
 391,430 3.65 3.65 3.51 0 800 -0.0
16/11/2012
3.65
 328,290 3.65 3.72 3.51 13,480 51,810 -0.2
15/11/2012
3.65
 611,040 3.79 3.79 3.65 8,200 33,800 -0.1
14/11/2012
3.79
 522,320 3.79 3.93 3.72 130,000 0 0.7
13/11/2012
3.79
 471,580 3.93 3.93 3.79 55,000 1,090 0.3
12/11/2012
3.93
 491,420 3.86 4.00 3.86 149,000 35,200 0.6
09/11/2012
3.86
 480,330 3.79 3.93 3.79 110,000 5,000 0.6
08/11/2012
3.79
 985,420 3.65 3.79 3.65 272,540 29,000 1.3
07/11/2012
3.65
 461,660 3.51 3.65 3.51 30,000 0 0.2
06/11/2012
3.51
 578,820 3.65 3.65 3.51 9,000 900 0.0
05/11/2012
3.65
 588,560 3.79 3.79 3.65 0 8,000 -0.0
02/11/2012
3.79
 252,880 3.93 3.93 3.79 6,000 910 0.0
01/11/2012
3.93
 362,510 4.00 4.07 3.86 4,000 6,000 -0.0
31/10/2012
4.00
 616,580 4.14 4.14 4.00 16,500 8,000 0.0
30/10/2012
4.14
 882,190 4.14 4.28 4.14 0 0 0
29/10/2012
4.14
 890,900 4.00 4.14 3.86 0 980 -0.0
26/10/2012
4.00
 1,220,530 4.14 4.14 4.00 11,390 19,000 -0.0
25/10/2012
4.14
 192,550 4.35 4.35 4.14 0 0 0
24/10/2012
4.35
 875,790 4.42 4.42 4.21 390,450 130,000 1.6
23/10/2012
4.42
 709,020 4.42 4.42 4.28 350,180 0 2.2
22/10/2012
4.42
 2,193,020 4.63 4.63 4.42 1,213,530 483,410 4.6
19/10/2012
4.63
 3,254,630 4.49 4.70 4.35 722,630 300,000 2.8
18/10/2012
4.49
 808,050 4.28 4.49 4.35 30,460 0 0.2
17/10/2012
4.28
 337,970 4.14 4.28 4.28 0 0 0
16/10/2012
4.14
 691,330 4.00 4.14 4.00 83,370 10,000 0.4
15/10/2012
4.00
 2,307,820 4.00 4.07 3.93 712,000 270 4.0
12/10/2012
4.00
 1,837,760 3.86 4.00 3.93 0 0 0
11/10/2012
3.86
 126,680 3.72 3.86 3.86 0 0 0
10/10/2012
3.72
 2,136,710 3.58 3.72 3.44 1,000 0 0.0
09/10/2012
3.58
 777,760 3.65 3.65 3.51 0 30,460 -0.2
08/10/2012
3.65
 811,530 3.58 3.72 3.51 122,590 180 0.6
05/10/2012
3.58
 325,380 3.51 3.58 3.44 110,790 0 0.6
04/10/2012
3.51
 406,260 3.65 3.72 3.51 500 10,000 -0.0
03/10/2012
3.65
 505,170 3.79 3.79 3.65 1,250 0 0.0
02/10/2012
3.79
 67,420 3.93 3.93 3.79 100 0 0.0
01/10/2012
3.93
 239,620 4.07 4.07 3.93 100 0 0.0
28/09/2012
4.07
 169,600 4.14 4.14 4.07 16,500 60,920 -0.3
27/09/2012
4.14
 273,850 4.21 4.28 4.14 0 126,880 -0.8
26/09/2012
4.21
 305,960 4.07 4.21 4.07 0 39,360 -0.2
25/09/2012
4.07
 336,230 4.14 4.21 4.07 170,000 31,390 0.8
24/09/2012
4.14
 171,220 4.35 4.35 4.14 100 41,670 -0.2
21/09/2012
4.35
 874,660 4.21 4.35 4.14 575,530 466,350 0.7
20/09/2012
4.21
 562,960 4.42 4.42 4.21 267,650 37,880 1.4
19/09/2012
4.42
 578,170 4.56 4.56 4.35 233,920 30,000 1.3
18/09/2012
4.56
 353,220 4.77 4.77 4.56 138,710 270 0.9
17/09/2012
4.77
 520,440 4.77 4.91 4.63 354,890 15,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |