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

34.70
1.10
(3.27%)
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
(2025-12-30) 		-0.30 -0.87% 137,179,300 10,147,100 376.8
33.60
38
33.60
2 tháng
(2025-12-01) 		-0.55 -1.59% 186,039,700 8,491,500 320.0
32.35
38
33.60
3 tháng
(2025-10-31) 		-0.90 -2.57% 271,873,900 8,171,800 308.5
32.30
38
33.60
6 tháng
(2025-08-04) 		2.55 8.08% 836,145,000 -29,545,866 -1,123.3
31.55
41.15
33.60
12 tháng
(2025-02-03) 		4.75 16.18% 1,725,645,000 -40,051,796 -1,760.9
20.60
41.15
33.60
24 tháng
(2024-02-15) 		3.05 9.82% 3,069,242,900 -60,471,434 -2,279.9
20.60
41.15
33.60
36 tháng
(2023-02-14) 		11.65 51.89% 4,973,159,100 -51,110,100 -2,035.8
20.60
41.15
33.60
60 tháng
(2021-02-24) 		4.85 16.58% 8,777,287,000 -48,644,171 -1,828.7
13.95
46.58
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2011
10.67
 294,140 11.23 11.37 10.67 6,340 252,960 -3.8
06/07/2011
11.23
 179,260 11.79 11.93 11.23 100 147,040 -2.4
05/07/2011
11.79
 120,130 11.23 11.79 11.58 0 0 0
04/07/2011
11.23
 159,410 11.23 11.23 10.88 100 72,790 -1.1
01/07/2011
11.23
 313,090 11.72 11.72 11.16 0 90,000 -1.4
30/06/2011
11.72
 142,640 11.72 11.79 11.65 0 45,000 -0.8
29/06/2011
11.72
 177,790 11.79 11.79 11.58 8,480 105,530 -1.6
28/06/2011
11.79
 175,530 11.86 11.93 11.58 100 54,340 -0.9
27/06/2011
11.86
 180,090 11.86 12.00 11.72 6,100 121,180 -1.9
24/06/2011
11.86
 188,660 12.21 12.21 11.86 0 135,790 -2.3
23/06/2011
12.21
 206,180 12.29 12.29 11.93 0 57,440 -1.0
22/06/2011
12.29
 357,770 12.21 12.64 12.07 110,400 136,750 -0.5
21/06/2011
12.21
 360,560 11.65 12.21 11.72 73,810 266,500 -3.4
20/06/2011
11.65
 424,990 12.14 12.29 11.58 0 163,740 -2.7
17/06/2011
12.14
 614,970 12.78 12.78 12.14 173,880 446,790 -4.7
16/06/2011
12.78
 841,080 13.27 13.41 12.64 150,730 746,330 -10.9
15/06/2011
13.27
 301,740 13.76 13.83 13.13 126,250 104,630 0.4
14/06/2011
13.76
 1,019,390 13.13 13.76 13.27 1,400 478,680 -9.3
13/06/2011
13.13
 304,870 12.57 13.13 12.36 0 66,380 -1.2
10/06/2011
12.57
 270,120 12.21 12.78 12.21 0 174,950 -3.2
09/06/2011
12.21
 102,790 12.36 12.57 12.00 0 57,860 -1.0
08/06/2011
12.36
 279,370 12.64 12.71 12.29 31,670 175,630 -2.5
07/06/2011
12.64
 376,570 12.14 12.71 12.50 31,670 269,690 -4.3
06/06/2011
12.14
 175,840 12.57 12.57 12.00 0 84,750 -1.5
03/06/2011
12.57
 264,520 12.43 12.99 12.43 102,180 0 1.9
02/06/2011
12.43
 202,760 11.86 12.43 12.21 79,600 100,000 -0.4
01/06/2011
11.86
 173,180 11.30 11.86 10.81 48,540 9,800 0.7
31/05/2011
11.30
 121,360 11.86 11.86 11.30 33,640 98,510 -1.0
30/05/2011
11.86
 49,260 12.43 12.57 11.86 3,300 180 0.1
27/05/2011
12.43
 97,090 12.36 12.78 11.93 36,740 0 0.6
26/05/2011
12.36
 487,250 12.36 12.43 11.79 119,400 256,810 -2.3
25/05/2011
12.36
 31,000 12.99 12.99 12.36 28,200 13,020 0.3
24/05/2011
12.99
 38,500 13.62 13.62 12.99 27,930 30,640 -0.1
23/05/2011
13.62
 50,990 14.32 14.32 13.62 29,660 14,540 0.3
20/05/2011
14.32
 85,890 15.02 15.02 14.32 23,450 24,290 -0.0
19/05/2011
15.02
 79,960 15.80 15.94 15.02 51,630 0 1.1
18/05/2011
15.80
 101,230 15.94 16.08 15.16 51,630 6,960 1.0
17/05/2011
15.94
 75,760 16.57 16.57 15.94 55,580 35,290 0.5
16/05/2011
16.57
 76,760 16.85 16.92 16.57 64,630 26,630 0.9
13/05/2011
16.85
 83,380 16.92 16.92 16.50 67,630 35,000 0.8
12/05/2011
16.92
 105,710 16.85 16.99 16.85 92,630 41,140 1.2
11/05/2011
16.85
 40,330 16.85 16.85 16.57 39,980 0 1.0
10/05/2011
16.85
 45,310 16.85 17.06 16.85 40,630 0 1.0
09/05/2011
16.85
 50,790 16.71 16.85 16.78 41,900 1,150 1.0
06/05/2011
16.71
 49,110 16.50 16.71 16.50 42,570 0 1.0
05/05/2011
16.50
 72,000 16.50 16.50 16.36 64,500 26,000 0.9
04/05/2011
16.50
 61,160 16.57 16.57 16.43 48,510 20,450 0.7
29/04/2011
16.57
 90,370 16.57 16.85 16.57 66,820 50,970 0.4
28/04/2011
16.57
 49,370 16.85 17.06 16.57 31,550 17,510 0.3
27/04/2011
16.85
 192,940 17.13 17.13 16.36 103,660 38,210 1.6
26/04/2011
17.13
 138,060 17.97 17.97 17.13 65,420 37,040 0.7
25/04/2011
17.97
 51,470 17.55 18.18 17.97 31,560 20,380 0.3
22/04/2011
17.55
 27,530 18.11 18.25 17.34 0 0 0
21/04/2011
18.11
 49,630 18.81 18.81 18.11 31,560 13,800 0.5
20/04/2011
18.81
 122,720 18.11 18.81 18.11 115,020 20,360 2.5
19/04/2011
18.11
 105,750 18.25 18.32 18.11 65,020 34,210 0.8
18/04/2011
18.25
 8,263 18.95 18.95 18.25 51,010 700 1.3
15/04/2011
18.95
 86,130 18.95 19.16 18.88 79,170 32,260 1.3
14/04/2011
18.95
 100,360 19.16 19.16 18.88 31,560 23,900 0.2
13/04/2011
19.16
 59,000 19.45 19.52 19.16 51,570 26,660 0.7
08/04/2011
19.45
 99,580 19.31 19.45 19.16 89,870 37,750 1.4
07/04/2011
19.31
 84,790 19.52 19.59 19.24 57,600 39,140 0.5
06/04/2011
19.52
 177,010 19.09 19.52 19.16 41,560 102,700 -1.7

Chính sách bảo mật | Điều khoản sử dụng |