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

33.90
-0.10
(-0.29%)
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
(2026-03-31) 		2 6.27% 67,255,500 -562,255 -64.6
31.75
35.05
33.90
2 tháng
(2026-03-02) 		-1.10 -3.14% 168,898,600 -16,643,255 -529.3
27.05
35.05
33.90
3 tháng
(2026-01-30) 		-1 -2.87% 246,151,200 -17,051,555 -544.7
27.05
37.90
33.90
6 tháng
(2025-11-03) 		-0.30 -0.88% 517,480,100 -9,414,655 -254.1
27.05
38
33.90
12 tháng
(2025-05-05) 		10.25 43.34% 1,552,478,000 -29,840,918 -1,674.8
23.50
41.15
33.90
24 tháng
(2024-05-10) 		4 13.38% 2,763,412,500 -93,087,354 -3,342.2
20.60
41.15
33.90
36 tháng
(2023-05-16) 		6.70 24.63% 4,902,992,800 -69,464,886 -2,595.0
20.60
41.15
33.90
60 tháng
(2021-05-26) 		8.92 35.74% 8,702,398,000 -61,442,576 -2,243.4
13.95
46.58
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |