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)
14/09/2012
4.77
 353,700 4.56 4.77 4.63 0 1,000 -0.0
13/09/2012
4.56
 527,310 4.42 4.56 4.21 27,100 0 0.2
12/09/2012
4.42
 838,500 4.63 4.63 4.42 52,190 176,500 -0.8
11/09/2012
4.63
 66,100 4.84 4.84 4.63 33,010 0 0.2
10/09/2012
4.84
 193,600 5.05 5.05 4.84 26,690 2,000 0.2
07/09/2012
5.05
 857,430 5.19 5.19 4.98 26,290 90,000 -0.5
06/09/2012
5.19
 775,610 5.41 5.41 5.19 26,190 100 0.2
05/09/2012
5.41
 605,360 5.69 5.69 5.41 26,190 0 0.2
04/09/2012
5.69
 257,000 5.62 5.76 5.62 28,500 90 0.2
31/08/2012
5.62
 855,190 5.48 5.69 5.55 336,000 0 2.7
30/08/2012
5.48
 835,020 5.41 5.62 5.41 150,000 2,300 1.2
29/08/2012
5.41
 434,180 5.19 5.41 5.19 500 0 0.0
28/08/2012
5.19
 946,430 5.41 5.41 5.19 600 152,120 -1.1
27/08/2012
5.41
 273,330 5.69 5.69 5.41 6,000 32,240 -0.2
24/08/2012
5.69
 2,056,330 5.97 5.97 5.69 157,510 290,960 -1.1
23/08/2012
5.97
 100,370 6.25 6.25 5.97 36,500 40 0.3
22/08/2012
6.25
 574,880 6.53 6.53 6.25 10,700 51,360 -0.4
21/08/2012
6.53
 521,230 6.81 6.81 6.53 0 620 -0.0
20/08/2012
6.81
 402,840 6.81 6.95 6.74 100 31,620 -0.3
17/08/2012
6.81
 395,240 6.95 6.95 6.74 10,000 0 0.1
16/08/2012
6.95
 434,020 6.88 6.95 6.81 0 65,200 -0.6
15/08/2012
6.88
 2,496,220 7.23 7.23 6.88 4,450 26,170 -0.2
14/08/2012
7.23
 390,410 7.16 7.30 7.16 0 21,620 -0.2
13/08/2012
7.16
 361,220 7.23 7.23 7.09 0 620 -0.0
10/08/2012
7.23
 496,110 7.30 7.37 7.16 800 166,180 -0.0
09/08/2012
7.30
 784,750 7.30 7.51 7.30 0 36,180 -0.4
08/08/2012
7.30
 287,680 7.30 7.37 7.16 0 0 0
07/08/2012
7.30
 532,090 7.37 7.44 7.23 0 25,000 -0.3
06/08/2012
7.37
 779,050 7.09 7.44 7.16 0 29,330 -0.3
03/08/2012
7.09
 591,760 7.23 7.30 7.09 0 0 0
02/08/2012
7.23
 490,040 7.09 7.30 7.16 0 0 0
01/08/2012
7.09
 543,060 7.09 7.16 7.02 0 26,180 -0.3
31/07/2012
7.09
 485,910 7.16 7.23 7.09 100 15,000 -0.2
30/07/2012
7.16
 626,310 7.16 7.23 7.02 2,200 0 0.0
27/07/2012
7.16
 1,407,490 7.51 7.51 7.16 11,000 0 0.1
26/07/2012
7.51
 607,590 7.30 7.51 7.30 0 680 -0.0
25/07/2012
7.30
 1,015,510 7.58 7.58 7.30 0 90,000 -0.9
24/07/2012
7.58
 648,180 7.93 7.93 7.58 1,000 10,000 -0.1
23/07/2012
7.93
 1,234,660 8.14 8.14 7.79 0 82,000 -0.9
20/07/2012
8.14
 1,153,750 8.21 8.56 8.14 0 68,940 -0.8
19/07/2012
8.21
 951,290 7.86 8.21 7.65 0 27,190 -0.3
18/07/2012
7.86
 671,510 7.79 8.00 7.51 4,000 0 0.0
17/07/2012
7.79
 928,450 7.44 7.79 7.44 40,000 38,830 -0.0
16/07/2012
7.44
 534,610 7.72 7.93 7.44 200 0 0.0
13/07/2012
7.72
 855,030 7.44 7.79 7.44 0 1,500 -0.0
12/07/2012
7.44
 765,450 7.09 7.44 7.16 90,000 0 0.9
11/07/2012
7.09
 613,270 7.02 7.30 7.09 0 200,000 -2.0
10/07/2012
7.02
 1,025,320 7.23 7.23 7.02 31,700 480,840 -4.5
09/07/2012
7.23
 537,890 7.58 7.58 7.23 9,500 122,160 -1.2
06/07/2012
7.58
 694,990 7.30 7.65 7.30 165,000 1,000 1.7
05/07/2012
7.30
 281,550 7.02 7.30 6.95 15,000 0 0.2
04/07/2012
7.02
 520,400 7.02 7.30 6.95 0 0 0
03/07/2012
7.02
 838,660 7.37 7.37 7.02 20,000 121,500 -1.0
02/07/2012
7.37
 670,110 7.72 7.72 7.37 1,100 179,180 -1.9
29/06/2012
7.72
 284,620 7.79 7.86 7.65 18,050 0 0.2
28/06/2012
7.79
 485,330 7.65 7.79 7.37 0 0 0
27/06/2012
7.65
 822,350 7.65 7.86 7.58 11,200 158,880 -1.6
26/06/2012
7.65
 775,080 8.00 8.00 7.65 0 12,470 -0.1
25/06/2012
8.00
 989,910 8.14 8.21 7.79 1,000 0 0.0
22/06/2012
8.14
 857,840 8.42 8.42 8.14 500 0 0.0
21/06/2012
8.42
 1,097,640 8.70 8.70 8.42 6,900 24,000 -0.2
20/06/2012
8.70
 424,860 8.78 8.99 8.70 0 0 0
19/06/2012
8.78
 1,109,670 8.70 9.13 8.70 12,690 90 0.2
18/06/2012
8.70
 2,860,710 8.35 8.70 8.49 0 113,390 -1.4
15/06/2012
8.35
 1,596,640 8.28 8.56 8.28 74,000 949,490 -10.5
14/06/2012
8.28
 550,530 8.56 8.56 8.21 1,500 240,760 -2.8
13/06/2012
8.56
 221,170 8.56 8.63 8.42 19,000 96,750 -0.9
12/06/2012
8.56
 390,610 8.85 8.85 8.49 40,000 24,850 0.2
11/06/2012
8.85
 441,120 8.92 9.13 8.78 2,000 72,560 -0.9
08/06/2012
8.92
 434,950 9.06 9.41 8.85 0 0 0
07/06/2012
9.06
 578,310 8.63 9.06 8.63 0 60,030 -0.8
06/06/2012
8.63
 302,060 8.28 8.63 8.28 500 10,900 -0.1
05/06/2012
8.28
 305,180 8.00 8.28 7.93 160 89,830 -1.1
04/06/2012
8.00
 596,080 8.35 8.35 8.00 1,000 201,980 -2.3
01/06/2012
8.35
 178,390 8.49 8.70 8.35 500 0 0.0
31/05/2012
8.49
 303,700 8.85 8.85 8.42 9,000 0 0.1
30/05/2012
8.85
 342,660 8.70 9.06 8.78 6,300 56,000 -0.6
29/05/2012
8.70
 485,060 8.56 8.78 8.35 70,000 40,000 0.4
28/05/2012
8.56
 461,360 8.21 8.56 8.42 0 20,000 -0.2
25/05/2012
8.21
 304,460 7.86 8.21 8.21 126,590 141,080 -0.2
24/05/2012
7.86
 445,820 8.21 8.28 7.86 0 0 0
23/05/2012
8.21
 362,040 8.63 8.63 8.21 29,210 1,080 0.3
22/05/2012
8.63
 229,450 8.63 8.99 8.35 0 2,850 -0.0
21/05/2012
8.63
 380,950 8.28 8.63 8.14 200 131,090 -1.6
18/05/2012
8.28
 672,700 8.70 8.70 8.28 10,000 243,430 -2.8
17/05/2012
8.70
 547,850 9.13 9.34 8.70 20,000 257,430 -3.0
16/05/2012
9.13
 519,710 9.41 9.48 9.06 77,090 146,520 -0.9
15/05/2012
9.41
 505,390 9.90 9.90 9.41 73,250 141,600 -0.9
14/05/2012
9.90
 608,640 10.39 10.39 9.90 33,690 166,550 -1.9
11/05/2012
10.39
 494,440 10.74 10.81 10.39 67,570 20,000 0.7
10/05/2012
10.74
 837,170 10.74 11.09 10.67 105,070 0 1.6
09/05/2012
10.74
 418,440 10.95 10.95 10.74 47,080 17,630 0.5
08/05/2012
10.95
 483,600 11.02 11.23 10.88 75,080 27,490 0.7
07/05/2012
11.02
 930,670 10.88 11.02 10.81 238,110 76,000 2.5
04/05/2012
10.88
 1,001,570 10.53 11.02 10.53 174,310 500 2.7
03/05/2012
10.53
 428,250 10.81 10.88 10.32 117,480 0 1.8
02/05/2012
10.81
 528,020 11.37 11.44 10.81 121,150 1,020 1.9
27/04/2012
11.37
 387,510 11.23 11.58 11.16 140,080 0 2.3
26/04/2012
11.23
 226,920 11.65 11.72 11.23 137,080 12,630 2.1
25/04/2012
11.65
 656,560 11.16 11.65 10.95 27,180 120,000 -1.4

Chính sách bảo mật | Điều khoản sử dụng |