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

34.80
-0.75
(-2.11%)
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
(2025-11-04) 		-0.70 -1.96% 83,620,500 -184,700 -7.0
32.30
35.95
35.55
2 tháng
(2025-10-06) 		-1.05 -2.92% 229,697,700 -10,285,700 -377.7
32.30
37
35.55
3 tháng
(2025-09-05) 		-6.20 -15.07% 410,425,100 -29,425,600 -1,091.9
32.30
41.15
35.55
6 tháng
(2025-06-09) 		10 40.08% 932,560,000 -35,339,266 -1,507.7
24.40
41.15
35.55
12 tháng
(2024-12-09) 		6.25 21.78% 1,679,316,300 -50,012,716 -2,116.4
20.60
41.15
35.55
24 tháng
(2023-12-15) 		4.25 13.84% 3,118,354,000 -74,103,066 -2,754.5
20.60
41.15
35.55
36 tháng
(2022-12-20) 		13.05 59.59% 4,974,678,300 -56,941,452 -2,288.6
20
41.15
35.55
60 tháng
(2020-12-30) 		17.70 102.61% 8,921,612,910 -32,484,801 -1,314.6
13.95
46.58
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/07/2010
25.27
 51,540 25.27 25.41 25.27 39,060 0 1.4
22/07/2010
25.27
 271,870 25.27 25.34 25.20 254,390 16,140 8.6
21/07/2010
25.27
 124,050 25.41 25.41 25.27 88,510 0 3.2
20/07/2010
25.41
 136,890 25.34 25.48 25.34 65,030 36,540 1.0
19/07/2010
25.34
 94,320 25.62 25.62 25.27 70,880 10,150 2.2
16/07/2010
25.62
 100,930 25.55 25.76 25.55 63,010 0 2.3
15/07/2010
25.55
 56,840 25.97 25.97 25.55 200 0 0.0
14/07/2010
25.97
 132,370 26.18 26.54 25.97 44,600 0 1.7
13/07/2010
26.18
 282,140 25.27 26.54 25.62 95,020 0 3.5
12/07/2010
25.27
 77,280 25.27 25.34 25.20 52,560 0 1.9
09/07/2010
25.27
 164,670 24.99 25.34 25.13 124,220 0 4.5
08/07/2010
24.99
 62,560 25.06 25.27 24.99 5,000 0 0.2
07/07/2010
25.06
 97,720 25.34 25.55 25.06 37,330 14,260 0.8
06/07/2010
25.34
 85,080 25.97 25.97 25.34 2,500 1,630 0.0
05/07/2010
25.97
 306,070 24.99 25.97 24.99 246,240 4,400 8.8
02/07/2010
24.99
 236,490 25.20 25.20 24.92 147,600 22,810 4.5
01/07/2010
25.20
 192,250 25.55 25.55 25.13 153,000 9,040 5.2
30/06/2010
25.55
 300,240 25.62 25.62 24.71 197,740 0 7.1
29/06/2010
25.62
 290,790 26.26 26.61 25.62 129,410 0 4.8
28/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
28/06/2010
26.26
 364,090 25.27 26.33 25.34 1,146,230 955,870 7.0
25/06/2010
25.27
 716,640 26.21 26.21 25.27 428,310 446,690 -1.0
24/06/2010
26.21
 356,250 26.68 26.68 26.21 420,240 425,410 -0.3
23/06/2010
26.68
 369,510 26.68 26.68 26.21 20,170 0 1.1
22/06/2010
26.68
 457,680 27.14 27.14 26.44 189,480 0 10.8
21/06/2010
27.14
 717,290 27.61 27.61 27.14 432,840 13,790 24.6
18/06/2010
27.61
 981,000 27.14 27.61 27.38 694,050 157,800 31.4
17/06/2010
27.14
 721,910 26.68 27.14 26.68 694,130 265,500 24.7
16/06/2010
26.68
 423,100 26.44 26.68 26.21 100,250 11,500 5.1
15/06/2010
26.44
 439,720 26.21 26.44 25.97 3,650 8,800 -0.3
14/06/2010
26.21
 333,230 25.97 26.21 25.74 8,000 52,280 -2.5
11/06/2010
25.97
 340,660 25.74 25.97 25.51 250,290 300,000 -2.8
10/06/2010
25.74
 386,390 25.51 25.74 25.27 25,500 20,700 0.3
09/06/2010
25.51
 428,970 25.27 25.51 25.27 157,500 40,460 6.3
08/06/2010
25.27
 388,950 25.04 25.27 24.80 158,000 86,160 3.8
07/06/2010
25.04
 826,130 25.27 25.27 24.34 475,130 74,530 21.3
04/06/2010
25.27
 273,550 25.51 25.74 25.27 178,000 49,830 7.0
03/06/2010
25.51
 294,760 25.74 25.74 25.51 133,510 0 7.3
02/06/2010
25.74
 223,560 25.74 25.74 25.27 140,210 39,400 5.5
01/06/2010
25.74
 349,650 25.04 25.97 25.04 158,000 0 8.6
31/05/2010
25.04
 308,430 25.74 25.74 24.80 108,800 0 5.9
28/05/2010
25.74
 950,200 24.80 25.97 25.27 174,560 0 9.6
27/05/2010
24.80
 608,070 24.80 25.04 24.57 334,000 105,000 12.1
26/05/2010
24.80
 530,100 24.34 24.80 24.34 255,600 0 13.4
25/05/2010
24.34
 596,090 24.10 24.57 24.10 334,400 0 17.4
24/05/2010
24.10
 788,930 23.40 24.34 23.63 301,200 20,700 14.3
21/05/2010
23.40
 1,116,900 24.34 24.34 23.12 192,800 34,090 8.1
20/05/2010
24.34
 686,100 23.63 24.34 22.93 46,250 2,220 2.3
19/05/2010
23.63
 815,060 24.57 24.57 23.63 90,100 89,810 0.1
18/05/2010
24.57
 577,030 25.04 25.04 24.34 85,000 1,000 4.4
17/05/2010
25.04
 557,200 25.97 25.97 25.04 114,000 0 6.1
14/05/2010
25.97
 334,100 25.74 26.21 25.74 25,300 0 1.4
13/05/2010
25.74
 590,460 25.97 26.21 25.74 10,000 0 0.6
12/05/2010
25.97
 1,083,250 26.68 26.68 25.74 67,000 244,870 -9.9
11/05/2010
26.68
 496,510 26.44 27.14 26.44 36,200 150,060 0
10/05/2010
26.44
 563,510 26.91 26.91 26.44 41,450 2,070 2.2
07/05/2010
26.91
 887,480 27.38 27.38 26.44 75,400 11,950 3.6
06/05/2010
27.38
 573,850 27.61 27.85 27.38 41,700 11,880 1.7
05/05/2010
27.61
 587,100 27.85 27.85 27.61 40,700 0 2.4
04/05/2010
27.85
 682,770 27.85 28.08 27.61 93,770 9,020 5.0
29/04/2010
27.85
 769,080 28.08 28.08 27.85 123,000 0 7.3
28/04/2010
28.08
 588,800 27.85 28.08 27.85 136,530 0 8.1
27/04/2010
27.85
 646,220 27.85 28.08 27.61 245,750 1,000 14.6
26/04/2010
27.85
 390,810 28.31 28.55 27.85 99,430 4,700 5.7
22/04/2010
28.31
 1,604,660 27.38 28.55 27.61 69,780 4,000 4.0
21/04/2010
27.38
 455,010 27.14 27.61 27.14 60,880 0 3.6

Chính sách bảo mật | Điều khoản sử dụng |