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

26.35
-0.15
(-0.57%)
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
(2026-08-17) 		-0.55 -2.03% 20,479,300 -2,758,259 0
26.50
27.65
26.50
2 tháng
(2026-07-16) 		-1.90 -6.69% 50,993,100 -6,060,813 0
26.50
28.40
26.50
3 tháng
(2026-06-16) 		-4.45 -14.38% 84,143,800 -11,860,670 0
26.50
31.05
26.50
6 tháng
(2026-03-18) 		-4.90 -15.61% 290,440,400 -37,055,993 -459.1
26.50
35.05
26.50
12 tháng
(2025-09-19) 		-9.60 -26.59% 900,073,100 -54,929,093 -1,094.7
26.50
38
26.50
24 tháng
(2024-09-24) 		-1.70 -6.03% 2,566,578,900 -97,028,251 -2,770.6
20.60
41.15
26.50
36 tháng
(2023-10-02) 		-5.80 -17.96% 4,159,054,800 -102,607,624 -2,915.5
20.60
41.15
26.50
60 tháng
(2021-10-11) 		-7.48 -22% 7,834,209,600 -72,510,414 -1,762.0
13.95
46.58
26.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |