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

31.15
-0.80
(-2.50%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |