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

31.50
0.35
(1.12%)
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
(2026-02-23) 		-2.95 -8.45% 62,956,400 -1,388,800 -44.1
29.90
35.90
31.15
2 tháng
(2026-01-15) 		-4.35 -11.98% 205,805,200 7,745,000 299.0
29.90
38
31.15
3 tháng
(2025-12-16) 		-2.55 -7.39% 281,952,500 8,563,200 324.9
29.90
38
31.15
6 tháng
(2025-09-17) 		-4.65 -12.70% 620,891,300 -18,914,000 -681.7
29.90
38
31.15
12 tháng
(2025-03-21) 		2.75 9.42% 1,695,093,900 -40,305,354 -1,776.1
20.60
41.15
31.15
24 tháng
(2024-03-26) 		-4.15 -11.50% 2,850,518,900 -75,983,099 -2,804.7
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6.80 27.04% 4,985,531,400 -58,709,491 -2,215.5
20.60
41.15
31.15
60 tháng
(2021-04-12) 		1.12 3.65% 8,744,153,000 -53,547,221 -2,030.5
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |