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)
25/11/2011
7.44
 51,140 7.37 7.58 7.16 0 23,500 -0.3
24/11/2011
7.37
 378,860 7.65 8.00 7.37 57,000 255,000 -2.2
23/11/2011
7.65
 70,130 7.30 7.65 7.37 16,890 500 0.2
22/11/2011
7.30
 126,410 7.30 7.30 6.95 38,600 100,000 -0.6
21/11/2011
7.30
 119,530 7.65 7.65 7.30 3,000 95,470 -1.0
18/11/2011
7.65
 117,580 8.00 8.00 7.65 200 111,930 -1.2
17/11/2011
8.00
 107,190 8.35 8.63 8.00 200 99,560 -1.1
16/11/2011
8.35
 90,260 8.78 8.99 8.35 30,590 48,980 -0.2
15/11/2011
8.78
 73,460 9.06 9.27 8.63 45,590 46,280 -0.0
14/11/2011
9.06
 106,810 9.48 9.55 9.06 30,590 47,840 -0.2
11/11/2011
9.48
 67,990 9.97 9.97 9.48 0 14,500 -0.2
10/11/2011
9.97
 62,700 10.25 10.25 9.83 4,000 0 0.1
09/11/2011
10.25
 27,560 10.32 10.32 10.11 0 0 0
08/11/2011
10.32
 33,650 10.32 10.32 9.97 0 3,900 -0.1
07/11/2011
10.32
 65,230 10.39 10.39 9.90 16,180 31,040 -0.2
04/11/2011
10.39
 30,100 10.53 10.53 10.11 0 24,670 -0.4
03/11/2011
10.53
 18,100 10.32 10.53 10.18 0 0 0
02/11/2011
10.32
 52,680 10.18 10.32 9.90 31,830 1,500 0.4
01/11/2011
10.18
 86,830 10.60 10.60 10.11 16,000 34,000 -0.3
31/10/2011
10.60
 43,640 10.81 11.09 10.53 0 1,110 -0.0
28/10/2011
10.81
 68,820 10.46 10.81 10.46 0 0 0
27/10/2011
10.46
 56,460 10.46 10.53 10.18 30,600 0 0.4
26/10/2011
10.46
 134,300 10.32 10.46 10.18 118,620 0 1.7
25/10/2011
10.32
 117,360 10.39 10.53 10.25 87,150 25,700 0.9
24/10/2011
10.39
 60,250 10.32 10.67 10.32 41,080 0 0.6
21/10/2011
10.32
 35,370 10.04 10.32 10.18 135,080 146,000 -0.2
20/10/2011
10.04
 42,450 9.90 10.04 9.55 0 12,000 -0.2
19/10/2011
9.90
 133,740 10.25 10.46 9.76 0 107,360 -1.5
18/10/2011
10.25
 50,830 10.39 10.39 10.18 20,000 16,000 0.1
17/10/2011
10.39
 59,570 10.32 10.46 10.25 26,070 19,000 0.1
14/10/2011
10.32
 32,680 10.32 10.46 10.25 1,000 9,000 -0.1
13/10/2011
10.32
 19,750 10.11 10.32 9.83 0 1,000 -0.0
12/10/2011
10.11
 146,890 10.60 10.60 10.11 0 0 0
11/10/2011
10.60
 70,600 10.67 11.02 10.39 0 30,610 -0.5
10/10/2011
10.67
 65,920 10.67 10.95 10.53 0 0 0
07/10/2011
10.67
 139,280 10.88 10.95 10.60 0 85,270 -1.3
06/10/2011
10.88
 152,230 10.60 10.95 10.67 0 122,440 -1.9
05/10/2011
10.60
 168,100 10.46 10.81 10.46 3,100 91,830 -1.3
04/10/2011
10.46
 219,130 10.67 10.67 10.25 1,000 78,220 -1.1
03/10/2011
10.67
 247,610 11.09 11.09 10.67 30,610 25,330 0.1
30/09/2011
11.09
 105,800 11.23 11.37 10.88 0 21,200 -0.3
29/09/2011
11.23
 259,200 11.58 11.58 11.02 30,610 0 0.5
28/09/2011
11.58
 227,100 12.07 12.21 11.58 0 113,400 -1.9
27/09/2011
12.07
 194,760 11.86 12.14 11.86 30,620 0 0.5
26/09/2011
11.86
 277,120 11.72 11.86 11.44 17,990 45,610 -0.5
23/09/2011
11.72
 256,810 11.79 11.79 11.37 0 0 0
22/09/2011
11.79
 303,070 11.23 11.79 11.16 30,690 55,050 -0.4
21/09/2011
11.23
 476,470 11.16 11.65 11.02 35,580 133,260 -1.6
20/09/2011
11.16
 461,350 10.74 11.23 10.74 83,580 41,660 0.7
19/09/2011
10.74
 301,750 10.25 10.74 10.11 33,310 150,440 -1.6
16/09/2011
10.25
 738,630 10.60 10.67 10.18 316,170 569,530 -3.7
15/09/2011
10.60
 433,900 11.02 11.02 10.53 148,880 314,700 -2.5
14/09/2011
11.02
 521,880 11.58 11.72 11.02 141,220 317,000 -2.8
13/09/2011
11.58
 363,500 11.09 11.58 11.16 183,880 164,800 0.3
12/09/2011
11.09
 352,310 10.67 11.09 10.60 86,860 76,910 0.2
09/09/2011
10.67
 187,090 10.60 10.81 10.32 55,870 450 0.8
08/09/2011
10.60
 383,830 10.53 11.02 10.60 194,980 0 3.0
07/09/2011
10.53
 388,260 10.04 10.53 10.11 28,750 21,190 0.1
06/09/2011
10.04
 604,140 10.18 10.18 9.69 0 30,450 -0.4
05/09/2011
10.18
 700,770 10.67 10.67 10.18 0 62,390 -0.9
01/09/2011
10.67
 491,510 10.39 10.88 10.46 52,100 63,030 -0.2
31/08/2011
10.39
 941,390 9.90 10.39 9.83 1,000 504,030 -7.4
30/08/2011
9.90
 487,260 9.48 9.90 9.76 500 0 0.0
29/08/2011
9.48
 336,400 9.06 9.48 8.85 11,310 68,250 -0.7
26/08/2011
9.06
 582,060 8.70 9.13 8.63 0 28,760 -0.4
25/08/2011
8.70
 315,150 8.35 8.70 8.35 0 0 0
24/08/2011
8.35
 748,920 8.21 8.56 8.35 10,000 210,260 -2.4
23/08/2011
8.21
 428,450 7.86 8.21 8.21 0 240,930 -2.8
22/08/2011
7.86
 559,400 7.51 7.86 7.72 0 439,780 -4.9
19/08/2011
7.51
 353,330 7.72 7.72 7.51 20,000 209,990 -2.0
18/08/2011
7.72
 427,400 7.58 7.93 7.72 102,770 293,000 -2.1
17/08/2011
7.58
 335,340 7.58 7.72 7.44 0 209,230 -2.2
16/08/2011
7.58
 188,320 7.79 7.86 7.58 12,000 109,010 -1.1
15/08/2011
7.79
 103,800 7.72 7.86 7.58 0 30,180 -0.3
12/08/2011
7.72
 120,370 7.51 7.86 7.30 0 38,010 -0.4
11/08/2011
7.51
 282,200 7.58 7.58 7.23 800 189,390 -2.0
10/08/2011
7.58
 267,150 7.93 8.14 7.58 6,500 205,910 -2.2
09/08/2011
7.93
 100,540 8.28 8.28 7.93 250 17,440 -0.2
08/08/2011
8.28
 120,700 8.70 8.70 8.28 0 79,940 -0.9
05/08/2011
8.70
 86,150 8.63 8.78 8.56 0 0 0
04/08/2011
8.63
 136,980 8.28 8.63 8.28 0 45,860 -0.6
03/08/2011
8.28
 137,410 8.35 8.35 8.00 5,000 65,920 -0.7
02/08/2011
8.35
 313,660 8.78 8.78 8.35 22,100 191,650 -2.0
01/08/2011
8.78
 221,500 9.20 9.20 8.78 10,110 178,640 -2.1
29/07/2011
9.20
 214,330 9.55 9.55 9.20 90,910 123,730 -0.4
28/07/2011
9.55
 94,780 9.48 9.55 9.20 0 26,000 -0.3
27/07/2011
9.48
 213,250 9.76 9.76 9.34 11,000 65,000 -0.7
26/07/2011
9.76
 127,790 9.76 9.76 9.62 0 32,000 -0.4
25/07/2011
9.76
 100,490 9.76 9.76 9.48 700 22,790 -0.3
22/07/2011
9.76
 128,270 9.83 9.83 9.55 0 79,000 -1.1
21/07/2011
9.83
 166,220 10.11 10.11 9.69 10 50,000 -0.7
20/07/2011
10.11
 118,110 9.76 10.11 9.69 14,090 50,000 -0.5
19/07/2011
9.76
 61,700 9.62 9.76 9.41 100 0 0.0
18/07/2011
9.62
 29,783 9.69 9.83 9.41 97,000 161,670 -0.9
15/07/2011
9.69
 588,810 10.18 10.18 9.69 10,000 519,420 -7.1
14/07/2011
10.18
 116,050 10.25 10.32 9.97 0 85,040 -1.2
13/07/2011
10.25
 124,540 10.32 10.74 10.25 160 86,770 -1.3
12/07/2011
10.32
 214,590 10.74 10.74 10.32 0 128,150 -1.9
11/07/2011
10.74
 128,150 11.02 11.02 10.74 500 105,000 -1.6
08/07/2011
11.02
 126,250 10.67 11.09 10.60 0 28,660 -0.4

Chính sách bảo mật | Điều khoản sử dụng |