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

34.95
1.35
(4.02%)
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)
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
14/12/2010
23.52
 437,930 23.59 23.73 22.46 270,460 16,500 8.5
13/12/2010
23.59
 271,690 22.46 23.59 23.59 148,670 1,110 5.0
10/12/2010
22.46
 423,270 21.41 22.46 21.69 157,110 161,370 -0.1
09/12/2010
21.41
 291,550 20.99 21.76 20.43 109,810 133,960 -0.7
08/12/2010
20.99
 376,140 22.04 22.04 20.99 129,210 122,410 0.2
07/12/2010
22.04
 331,260 23.17 23.17 22.04 202,470 41,450 5.1
06/12/2010
23.17
 280,750 22.82 23.73 22.11 148,560 40,000 3.6
03/12/2010
22.82
 492,340 21.76 22.82 22.11 24,610 230,700 -6.7
02/12/2010
21.76
 227,580 20.92 21.76 20.64 27,590 68,600 -1.3
01/12/2010
20.92
 135,000 21.06 21.06 20.15 88,670 50,000 1.2
30/11/2010
21.06
 285,920 20.71 21.69 21.06 115,180 131,600 -0.5
29/11/2010
20.71
 242,280 19.73 20.71 19.66 196,780 135,560 1.8
26/11/2010
19.73
 60,170 20.01 20.29 19.66 27,570 25,780 0.1
25/11/2010
20.01
 110,570 20.08 20.36 19.80 32,570 79,670 -1.4
24/11/2010
20.08
 227,310 20.08 20.08 19.52 156,200 102,000 1.6
23/11/2010
20.08
 295,770 19.16 20.08 19.31 256,410 185,600 2.0
22/11/2010
19.16
 149,850 19.16 19.16 18.67 96,550 15,160 2.2
19/11/2010
19.16
 122,820 19.24 19.59 18.95 61,440 97,020 -1.0
18/11/2010
19.24
 130,780 18.88 19.52 19.09 61,160 60,520 0.0
17/11/2010
18.88
 285,290 19.45 19.66 18.88 27,570 147,450 -3.3
16/11/2010
19.45
 163,730 19.66 20.08 19.45 53,940 10,000 1.2
15/11/2010
19.66
 147,140 20.36 20.71 19.66 58,680 49,430 0.3
12/11/2010
20.36
 210,570 21.06 21.06 20.08 94,620 3,030 2.7
11/11/2010
21.06
 128,760 21.41 21.41 21.06 27,570 27,230 0.0
10/11/2010
21.41
 148,220 21.48 21.48 20.71 94,720 51,730 1.3
09/11/2010
21.48
 167,460 22.32 22.32 21.48 72,120 470 2.2
08/11/2010
22.32
 121,350 22.46 22.46 22.25 98,760 33,830 2.1

Chính sách bảo mật | Điều khoản sử dụng |