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

34.90
1.30
(3.87%)
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)
05/11/2010
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
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

Chính sách bảo mật | Điều khoản sử dụng |