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)
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
05/04/2011
19.09
 56,170 19.09 19.16 18.95 41,570 5,900 1.0
04/04/2011
19.09
 56,430 19.31 19.31 19.02 31,570 0 0.9
01/04/2011
19.31
 91,830 19.52 19.52 19.31 45,250 2,000 1.2
31/03/2011
19.52
 91,280 19.66 19.73 19.45 44,570 10,290 1.0
30/03/2011
19.66
 82,350 19.66 19.80 19.38 79,130 33,000 1.3
29/03/2011
19.66
 151,850 20.08 20.08 19.59 31,560 27,000 0.1
28/03/2011
20.08
 78,030 20.57 20.57 19.94 31,570 330 0.9
25/03/2011
20.57
 291,020 20.08 20.99 20.15 127,260 118,310 0.3
24/03/2011
20.08
 165,820 20.01 20.08 19.87 91,570 60,500 0.9
23/03/2011
20.01
 331,310 19.31 20.08 19.66 132,890 119,040 0.4
22/03/2011
19.31
 260,580 20.29 20.36 19.31 4,670 227,680 -6.2
21/03/2011
20.29
 123,010 20.08 20.71 20.15 15,350 73,900 -1.7
18/03/2011
20.08
 339,880 20.08 20.15 19.73 55,310 296,060 -6.9
17/03/2011
20.08
 170,260 20.08 20.64 19.87 58,780 112,540 -1.5
16/03/2011
20.08
 233,100 20.08 20.29 20.08 66,240 171,110 -3.0
15/03/2011
20.08
 104,600 20.78 20.78 19.87 53,580 106,560 -1.5
14/03/2011
20.78
 121,810 21.83 21.83 20.78 56,850 0 1.7
11/03/2011
21.83
 199,300 20.85 21.83 21.76 42,050 70,500 -0.9
10/03/2011
20.85
 207,840 19.87 20.85 20.29 80,580 122,980 -1.2
09/03/2011
19.87
 124,290 20.57 20.57 19.66 58,340 72,520 -0.4
08/03/2011
20.57
 97,270 20.15 20.78 20.01 47,150 0 1.4
07/03/2011
20.15
 59,880 20.15 20.36 19.87 31,270 0 0.9
04/03/2011
20.15
 58,430 19.73 20.15 19.73 32,770 0 0.9
03/03/2011
19.73
 66,060 20.43 20.43 19.66 38,500 500 1.1
02/03/2011
20.43
 181,450 21.48 21.48 20.43 33,630 0 1.0
01/03/2011
21.48
 65,040 21.27 21.48 20.71 37,630 3,270 1.0
28/02/2011
21.27
 188,010 22.32 22.39 21.27 63,770 98,470 -1.0
25/02/2011
22.32
 79,360 22.11 22.32 21.55 56,770 0 1.8
24/02/2011
22.11
 308,770 22.04 22.11 20.99 101,710 165,430 -2.0
23/02/2011
22.04
 167,240 21.41 22.11 21.41 59,810 500 1.8
22/02/2011
21.41
 285,150 22.53 22.53 21.41 76,200 16,240 1.8
21/02/2011
22.53
 110,550 23.66 23.66 22.53 11,000 0 0.4
18/02/2011
23.66
 184,680 24.43 24.71 23.66 68,570 0 2.4
17/02/2011
24.43
 160,630 24.78 24.92 24.36 88,760 0 3.1
16/02/2011
24.78
 135,450 25.13 25.27 24.78 102,900 0 3.6
15/02/2011
25.13
 161,010 24.99 25.13 24.22 46,260 16,000 1.1
14/02/2011
24.99
 115,410 25.06 25.97 24.99 31,190 20,670 0.4
11/02/2011
25.06
 239,880 25.48 25.90 24.92 34,650 111,740 -2.8
10/02/2011
25.48
 224,790 25.90 25.97 25.48 31,190 160,330 -4.7
09/02/2011
25.90
 128,910 26.96 27.24 25.83 52,690 0 2.0
08/02/2011
26.96
 286,760 25.97 27.03 25.97 182,360 0 7.0
28/01/2011
25.97
 411,090 25.27 25.97 25.62 296,590 2,560 10.8
27/01/2011
25.27
 210,090 24.08 25.27 24.29 134,450 0 4.8
26/01/2011
24.08
 139,240 23.87 24.50 23.80 60,280 20,680 1.4
25/01/2011
23.87
 218,140 24.57 24.57 23.87 101,850 3,300 3.4
24/01/2011
24.57
 168,610 25.34 25.41 24.57 65,660 0 2.3
21/01/2011
25.34
 284,540 25.83 25.97 25.34 156,200 1,000 5.7
20/01/2011
25.83
 224,500 26.68 26.82 25.83 88,300 0 3.3
19/01/2011
26.68
 698,460 25.76 26.68 25.83 475,990 110,800 13.8
18/01/2011
25.76
 573,020 25.62 26.61 25.62 337,390 50,000 10.6
17/01/2011
25.62
 1,111,580 24.50 25.69 24.64 422,580 100,000 11.8
14/01/2011
24.50
 637,210 23.38 24.50 23.52 479,310 450 16.4
13/01/2011
23.38
 111,750 22.60 23.52 22.46 88,570 0 2.9
12/01/2011
22.60
 94,370 22.60 22.82 22.46 37,780 0 1.2
11/01/2011
22.60
 129,790 22.82 23.10 22.46 106,350 2,500 3.3
10/01/2011
22.82
 152,130 23.17 23.45 22.67 139,110 710 4.5
07/01/2011
23.17
 63,070 23.45 23.52 23.17 32,360 0 1.1
06/01/2011
23.45
 49,390 23.45 23.73 23.17 46,080 0 1.5
05/01/2011
23.45
 161,320 22.96 23.59 23.24 137,800 0 4.6
04/01/2011
22.96
 186,580 23.87 24.43 22.96 89,720 0 3.0
31/12/2010
23.87
 167,330 23.52 23.87 23.31 31,090 0 1.0
30/12/2010
23.52
 175,490 23.17 23.52 22.96 122,330 48,300 2.5
29/12/2010
23.17
 87,410 23.87 24.15 23.17 45,980 6,000 1.3
28/12/2010
23.87
 162,350 23.87 24.22 23.80 50,670 160 1.7
27/12/2010
23.87
 96,100 23.87 24.08 23.59 76,360 0 2.6
24/12/2010
23.87
 162,000 24.43 24.43 23.87 87,200 31,120 1.9
23/12/2010
24.43
 796,620 24.15 24.57 24.08 618,970 34,450 20.3
22/12/2010
24.15
 374,040 24.15 24.22 23.94 290,250 67,220 7.7
21/12/2010
24.15
 395,000 23.17 24.15 22.96 263,050 0 8.9
20/12/2010
23.17
 261,800 23.94 24.71 23.17 99,040 160 3.4
17/12/2010
23.94
 491,270 22.82 23.94 22.67 429,900 43,600 13.1
16/12/2010
22.82
 321,270 23.52 23.52 22.39 197,800 0 6.5
15/12/2010
23.52
 381,900 23.52 24.29 23.45 188,830 0 6.4

Chính sách bảo mật | Điều khoản sử dụng |