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

31.35
0.20
(0.64%)
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)
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
05/11/2010
22.46
 166,970 22.04 22.46 22.11 146,440 0 4.7
04/11/2010
22.04
 119,540 21.69 22.04 21.48 94,950 0 3.0
03/11/2010
21.69
 120,300 21.97 22.18 21.62 94,440 0 2.9
02/11/2010
21.97
 55,590 22.46 22.46 21.97 27,520 0 0.9
01/11/2010
22.46
 103,660 22.32 22.46 21.76 94,450 400 3.0
29/10/2010
22.32
 106,240 22.25 22.46 22.32 48,200 750 1.5
28/10/2010
22.25
 47,480 22.39 22.60 21.83 27,520 0 0.9
27/10/2010
22.39
 105,660 22.46 22.46 22.25 78,050 0 2.5
26/10/2010
22.46
 104,860 21.90 22.75 22.11 70,650 310 2.3
25/10/2010
21.90
 56,640 21.97 21.97 21.48 41,020 0 1.3
22/10/2010
21.97
 139,000 21.69 21.97 21.55 117,170 0 3.7
21/10/2010
21.69
 216,540 21.41 21.76 21.13 94,570 15,000 2.5
20/10/2010
21.41
 152,570 22.46 22.46 21.41 77,300 20,000 1.8
19/10/2010
22.46
 188,650 22.60 22.60 22.18 149,600 0 4.8
18/10/2010
22.60
 58,530 22.82 22.82 22.46 27,510 3,160 0.8
15/10/2010
22.82
 173,190 22.67 22.82 22.46 162,490 0 5.3
14/10/2010
22.67
 167,860 22.75 22.89 22.67 141,570 0 4.6
13/10/2010
22.75
 168,510 22.46 22.75 22.39 151,460 0 4.9
12/10/2010
22.46
 194,500 22.96 22.96 22.39 88,410 0 2.8
11/10/2010
22.96
 116,240 22.67 23.10 22.46 96,580 0 3.2
08/10/2010
22.67
 160,050 22.82 22.82 22.11 121,730 5,250 3.8
07/10/2010
22.82
 265,810 23.73 23.80 22.82 128,000 0 4.2
06/10/2010
23.73
 358,890 22.75 23.73 22.75 278,320 0 9.3
05/10/2010
22.75
 283,330 22.18 22.75 21.69 207,610 33,000 5.6
04/10/2010
22.18
 376,450 22.25 22.32 21.48 275,980 480 8.7
01/10/2010
22.25
 81,930 22.46 22.46 22.11 27,520 0 0.9
30/09/2010
22.46
 266,220 22.25 22.46 22.18 189,750 670 6.0
29/09/2010
22.25
 76,820 22.25 22.89 22.18 16,410 0 0.5
28/09/2010
22.25
 238,010 22.18 22.82 22.18 59,400 127,860 -2.2
27/09/2010
22.18
 247,550 22.96 22.96 22.18 2,680 0 0.1
24/09/2010
22.96
 153,790 23.17 23.24 22.89 0 30,630 -1.0
23/09/2010
23.17
 179,240 23.45 23.45 22.67 72,620 20,000 1.7
22/09/2010
23.45
 182,200 22.75 23.73 23.17 56,190 200 1.9
21/09/2010
22.75
 436,140 23.87 23.87 22.75 24,340 273,750 -8.1
20/09/2010
23.87
 483,220 24.78 24.78 23.87 154,710 1,390 5.3
17/09/2010
24.78
 210,970 24.22 24.78 24.22 76,680 84,100 -0.3
16/09/2010
24.22
 112,430 24.36 24.36 23.52 37,210 28,550 0.3
15/09/2010
24.36
 115,610 24.22 24.36 23.52 76,690 20,600 1.9
14/09/2010
24.22
 147,090 23.80 24.29 23.73 1,000 19,000 -0.6
13/09/2010
23.80
 354,700 24.64 24.78 23.45 96,480 3,850 3.2
10/09/2010
24.64
 224,710 25.90 25.90 24.64 15,870 0 0.6
09/09/2010
25.90
 343,720 25.27 26.18 25.27 230,920 0 8.5
08/09/2010
25.27
 537,410 24.71 25.27 23.66 456,940 11,700 15.7
07/09/2010
24.71
 371,820 25.06 25.27 24.36 225,590 13,940 7.5
06/09/2010
25.06
 499,690 23.87 25.06 23.87 258,850 106,480 5.4
01/09/2010
23.87
 435,200 23.66 23.87 23.24 179,470 14,500 5.6
31/08/2010
23.66
 492,680 22.60 23.73 22.53 241,590 150 8.0
30/08/2010
22.60
 425,000 21.55 22.60 21.90 0 152,230 -4.9
27/08/2010
21.55
 361,710 20.85 21.76 20.43 68,360 0 2.0
26/08/2010
20.85
 359,130 19.94 20.85 20.01 79,300 8,950 2.0
25/08/2010
19.94
 818,420 19.94 19.94 19.38 447,690 3,010 12.5
24/08/2010
19.94
 453,370 20.92 20.92 19.94 135,800 750 3.9
23/08/2010
20.92
 362,450 21.83 21.83 20.92 109,140 76,360 1.0
20/08/2010
21.83
 427,860 20.85 21.83 20.08 137,310 250 4.3
19/08/2010
20.85
 204,590 21.27 21.27 20.71 28,450 0 0.8
18/08/2010
21.27
 62,630 22.04 22.04 21.20 2,000 0 0.1
17/08/2010
22.04
 122,030 22.04 22.04 21.06 79,650 180 2.5
16/08/2010
22.04
 140,950 21.06 22.11 21.13 11,510 2,290 0.3
13/08/2010
21.06
 84,160 21.20 21.20 20.22 26,040 0 0.8
12/08/2010
21.20
 205,880 22.25 22.25 21.20 100 46,090 -1.4
11/08/2010
22.25
 83,590 22.25 22.82 21.76 0 0 0
10/08/2010
22.25
 451,100 23.38 23.38 22.25 100 2,300 -0.1
09/08/2010
23.38
 125,520 24.57 24.57 23.38 30,400 0 1.0
06/08/2010
24.57
 84,340 24.85 24.85 23.94 43,350 0 1.5
05/08/2010
24.85
 154,030 24.64 24.92 24.78 151,240 0 5.4
04/08/2010
24.64
 134,780 24.64 24.85 24.43 120,000 0 4.2
03/08/2010
24.64
 107,760 24.85 24.99 24.57 50,000 0 1.8
02/08/2010
24.85
 130,320 24.92 24.92 24.57 106,600 3,290 3.7
30/07/2010
24.92
 81,930 24.92 24.99 24.57 44,000 0 1.6
29/07/2010
24.92
 89,130 24.92 25.13 24.57 34,000 0 1.2
28/07/2010
24.92
 301,680 24.99 25.20 24.92 191,390 0 6.8
27/07/2010
24.99
 120,250 25.20 25.27 24.99 58,000 23,840 1.2
26/07/2010
25.20
 51,300 25.27 25.27 25.06 34,690 1,060 1.2

Chính sách bảo mật | Điều khoản sử dụng |