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)
20/04/2010
27.14
 493,490 27.61 27.61 27.14 128,870 8,190 7.1
19/04/2010
27.61
 441,890 27.61 27.85 27.38 55,600 0 3.3
16/04/2010
27.61
 561,140 27.85 28.31 27.61 25,000 0 1.5
15/04/2010
27.85
 636,500 27.38 27.85 27.38 91,650 14,260 4.6
14/04/2010
27.38
 437,570 27.61 27.85 27.38 58,910 0 3.4
13/04/2010
27.61
 482,460 27.85 28.08 27.38 25,000 40 1.5
12/04/2010
27.85
 418,620 28.08 28.31 27.85 0 0 0
09/04/2010
28.08
 1,238,360 27.61 28.55 27.61 211,360 0 12.7
08/04/2010
27.61
 528,430 27.38 28.08 27.61 50,280 1,000 2.9
07/04/2010
27.38
 523,240 27.61 27.85 27.38 4,480 0 0.3
06/04/2010
27.61
 825,820 27.85 28.31 27.61 97,670 0 5.8
05/04/2010
27.85
 400,650 27.85 28.31 27.85 91,260 0 5.5
02/04/2010
27.85
 804,180 27.61 28.08 27.38 88,380 9,000 4.7
01/04/2010
27.61
 632,510 27.14 27.85 27.14 83,540 50,000 2.0
31/03/2010
27.14
 761,290 27.14 27.61 27.14 76,710 0 4.5
30/03/2010
27.14
 699,810 27.38 27.61 27.14 47,930 61,680 -0.8
29/03/2010
27.38
 498,290 27.61 27.85 27.38 9,280 0 0.5
26/03/2010
27.61
 589,760 27.38 27.61 27.14 57,140 0 3.4
25/03/2010
27.38
 1,561,500 28.31 28.31 27.14 22,230 14,670 0.4
24/03/2010
28.31
 644,460 28.31 28.78 28.08 30,140 200 1.8
23/03/2010
28.31
 845,290 28.78 29.02 28.31 18,520 900 1.1
22/03/2010
28.78
 823,580 29.95 29.95 28.78 19,820 0 1.2
19/03/2010
29.95
 3,790,540 28.55 29.95 28.55 1,899,790 193,700 108.0
18/03/2010
28.55
 1,941,430 27.38 28.55 27.61 622,940 29,500 35.6
17/03/2010
27.38
 755,660 28.08 28.55 27.38 20,800 29,810 -0.5
16/03/2010
28.08
 1,304,080 29.25 29.25 28.08 41,400 24,400 1.0
15/03/2010
29.25
 972,630 29.48 29.95 29.25 76,230 0 4.8
12/03/2010
29.48
 1,330,460 28.78 29.48 28.78 150,710 0 9.4
11/03/2010
28.78
 903,210 28.78 29.25 28.55 20 0 0.0
10/03/2010
28.78
 880,210 29.02 29.25 28.55 51,970 0 3.2
09/03/2010
29.02
 1,057,950 29.25 29.48 28.78 124,000 5,460 7.4
08/03/2010
29.25
 1,310,820 28.31 29.72 28.55 85,600 50,000 2.2
05/03/2010
28.31
 1,043,290 28.08 28.55 27.85 180,000 50,000 7.8
04/03/2010
28.08
 1,405,980 28.08 28.78 28.08 10 370,660 -22.4
03/03/2010
28.08
 1,218,340 26.91 28.08 26.68 8,900 0 0.5
02/03/2010
26.91
 682,040 26.91 27.14 26.68 225,000 0 13.0
01/03/2010
26.91
 650,530 26.91 27.38 26.91 4,240 0 0.2
26/02/2010
26.91
 789,670 26.44 26.91 26.21 368,020 0 21.0
25/02/2010
26.44
 374,590 26.44 26.91 26.21 23,500 0 1.3
24/02/2010
26.44
 622,990 26.21 26.44 25.97 33,770 0 1.9
23/02/2010
26.21
 617,860 27.14 27.14 26.21 32,000 0 1.8
22/02/2010
27.14
 405,760 27.38 27.61 27.14 22,350 0 1.3
12/02/2010
27.38
 553,430 27.14 27.38 27.14 73,480 0 4.3
11/02/2010
27.14
 391,390 26.68 27.14 26.44 47,000 0 2.7
10/02/2010
26.68
 555,670 26.21 26.91 26.44 45,740 9,800 2.0
09/02/2010
26.21
 391,160 26.68 26.68 26.21 0 0 0
08/02/2010
26.68
 432,980 26.68 26.91 26.44 23,900 0 1.4
05/02/2010
26.68
 1,014,060 27.61 27.61 26.68 24,610 0 1.4
04/02/2010
27.61
 1,359,500 26.91 27.85 26.91 54,000 500 3.1
03/02/2010
26.91
 397,820 26.68 27.14 26.68 26,000 0 1.5
02/02/2010
26.68
 516,530 27.14 27.38 26.68 0 0 0
01/02/2010
27.14
 665,080 27.14 27.61 26.91 0 700 -0.0
29/01/2010
27.14
 1,295,210 26.68 27.61 26.21 23,700 249,210 -13.0
28/01/2010
26.68
 689,180 26.91 27.14 26.21 0 73,450 -4.2
27/01/2010
26.91
 919,590 27.85 28.31 26.91 9,690 0 0.6
26/01/2010
27.85
 800,150 26.68 27.85 27.38 15,210 3,000 0.7
25/01/2010
26.68
 686,340 26.44 26.91 26.21 23,640 0 1.3
22/01/2010
26.44
 1,089,270 26.44 26.91 25.97 123,560 0 6.9
21/01/2010
26.44
 1,484,540 27.61 27.85 26.44 150,040 1,000,000 -52.9
20/01/2010
27.61
 843,710 28.31 28.55 27.61 59,960 0 3.6
19/01/2010
28.31
 1,256,450 27.61 28.78 27.85 25,200 500 1.5
18/01/2010
27.61
 1,253,320 29.02 29.02 27.61 90,010 116,450 -1.7
15/01/2010
29.02
 1,319,190 29.95 29.95 28.78 134,900 0 8.5
14/01/2010
29.95
 1,312,880 30.42 31.12 29.95 73,500 9,500 4.2
13/01/2010
30.42
 2,001,550 29.02 30.42 27.61 29,680 4,000 1.6
12/01/2010
29.02
 1,989,720 30.42 30.89 29.02 23,700 0 1.5
11/01/2010
30.42
 2,133,620 31.12 31.59 29.95 43,600 1,000 2.8
08/01/2010
31.12
 3,513,400 32.53 33.46 31.12 391,510 60,000 23.2
07/01/2010
32.53
 2,359,090 31.12 32.53 32.29 33,650 0 2.3
06/01/2010
31.12
 2,114,970 29.72 31.12 30.42 20,700 12,950 0.5
05/01/2010
29.72
 1,213,840 28.31 29.72 29.72 6,000 1,100 0.3
04/01/2010
28.31
 1,664,690 27.14 28.31 27.61 300,020 0 17.9
31/12/2009
27.14
 1,289,130 27.85 28.55 27.14 0 0 0
30/12/2009
27.85
 1,030,740 27.38 28.55 27.14 11,000 7,000 0
29/12/2009
27.38
 1,197,460 28.55 28.55 27.38 151,300 2,400 0
28/12/2009
28.55
 1,056,000 29.02 29.48 28.31 150,310 0 0
25/12/2009
29.02
 1,899,920 27.85 29.02 28.08 251,600 1,600 0
24/12/2009
27.85
 1,140,440 27.14 27.85 26.68 250,310 0 0
23/12/2009
27.14
 1,203,180 26.21 27.14 25.97 417,930 0 0
22/12/2009
26.21
 698,530 27.14 27.61 26.21 118,910 0 0
21/12/2009
27.14
 1,338,680 26.21 27.14 25.51 280,810 7,000 0
18/12/2009
26.21
 2,409,150 28.08 28.08 25.27 584,370 324,500 0
08/12/2009
28.08
 1,213,200 28.88 29.25 27.24 78,200 508,300 0
07/12/2009
28.88
 3,480,800 28.36 29.02 27.61 78,000 218,200 0
04/12/2009
28.36
 816,400 28.22 29.25 28.03 1,000 80,800 0
03/12/2009
28.22
 922,000 28.50 29.02 27.52 28,100 3,100 0
02/12/2009
28.50
 1,004,100 30.42 30.65 28.13 54,900 0 0
01/12/2009
30.42
 1,209,300 29.20 30.79 29.16 39,000 100 0
30/11/2009
29.20
 1,122,600 28.78 29.34 28.22 24,800 100 0
27/11/2009
28.78
 2,248,100 28.92 30.79 26.96 107,300 1,300 0
26/11/2009
28.92
 1,419,400 30.70 30.89 28.92 201,100 0 0
25/11/2009
30.70
 1,579,900 32.76 32.81 30.70 264,700 7,000 0
24/11/2009
32.76
 1,007,300 33.37 33.74 32.67 17,000 0 0
23/11/2009
33.37
 2,659,800 32.95 34.63 33.09 19,000 100 0
20/11/2009
32.95
 884,900 33.42 33.60 32.76 15,000 10,600 0
19/11/2009
33.42
 1,120,200 33.56 33.93 33.18 20,000 2,000 0
18/11/2009
33.56
 1,493,300 32.76 33.70 32.53 36,600 6,000 0
17/11/2009
32.76
 838,400 32.99 33.46 32.62 12,300 200 0
16/11/2009
32.99
 1,019,600 33.32 33.98 32.81 50,800 2,800 0
13/11/2009
33.32
 966,900 33.65 33.65 32.76 81,200 3,300 0

Chính sách bảo mật | Điều khoản sử dụng |