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

31.05
0.25
(0.81%)
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
(2024-04-19) 		2.80 10% 85,907,000 -5,341,271 -163.1
28
30.80
30.80
2 tháng
(2024-03-19) 		-1.60 -4.94% 323,145,900 5,029,129 190.6
28
36.10
30.80
3 tháng
(2024-02-19) 		-1.15 -3.60% 575,119,500 8,752,241 309.5
28
36.10
30.80
6 tháng
(2023-11-20) 		-1.25 -3.90% 965,740,400 1,315,262 80.7
28
36.10
30.80
12 tháng
(2023-05-24) 		4.25 16.01% 2,122,578,300 21,695,597 673.4
25.50
36.15
30.80
24 tháng
(2022-05-30) 		-2.35 -7.09% 3,643,840,300 24,571,507 587.2
13.95
39.55
30.80
36 tháng
(2021-06-03) 		5.60 22.22% 5,943,508,500 24,305,407 874.8
13.95
46.58
30.80
60 tháng
(2019-06-14) 		20.66 203.62% 7,605,055,040 19,449,047 1,182.8
7.76
46.58
30.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#4001 24/04/2008
35.98
0.02
 19,700 35.96 35.98 35.94 0 0 0
#4002 23/04/2008
35.96
0
 22,400 35.96 35.96 35.88 0 0 0
#4003 22/04/2008
35.96
-0.02
 22,500 35.98 35.98 35.94 0 0 0
#4004 21/04/2008
35.98
0
 17,800 35.98 35.98 35.88 0 300 0
#4005 18/04/2008
35.98
0
 12,600 35.98 35.98 35.88 0 0 0
#4006 17/04/2008
35.98
0.48
 31,600 35.51 36.40 35.51 0 0 0
#4007 16/04/2008
35.51
-0.27
 22,200 35.78 35.78 34.45 0 0 0
#4008 11/04/2008
35.78
0.06
 14,100 35.71 35.78 34.34 0 0 0
#4009 10/04/2008
35.71
-0.58
 41,100 36.30 36.30 35.15 300 500 0
#4010 09/04/2008
36.30
-0.21
 18,000 36.50 36.50 35.73 0 2,000 0
#4011 08/04/2008
36.50
-1.14
 6,800 37.65 37.65 36.23 100 500 0
#4012 07/04/2008
37.65
0.52
 20,800 37.13 37.65 37.21 100 0 0
#4013 04/04/2008
37.13
0.10
 30,300 37.02 37.81 37.09 0 0 0
#4014 03/04/2008
37.02
-0.29
 33,300 37.32 37.67 36.94 1,400 0 0
#4015 02/04/2008
37.32
0.50
 24,500 36.82 37.32 36.59 800 0 0
#4016 01/04/2008
36.82
0.21
 15,600 36.61 37.13 36.40 0 0 0
#4017 31/03/2008
36.61
0.10
 11,700 36.50 37.02 36.36 0 0 0
#4018 28/03/2008
36.50
0.15
 14,200 36.36 36.50 36.32 0 0 0
#4019 27/03/2008
36.36
0.23
 17,200 36.13 36.40 36.15 200 0 0
#4020 26/03/2008
36.13
-0.17
 13,600 36.30 36.40 36.13 0 0 0
#4021 25/03/2008
36.30
0.29
 12,100 36.01 36.34 36.23 0 0 0
#4022 24/03/2008
36.01
-0.29
 24,200 36.30 36.44 36.01 200 0 0
#4023 21/03/2008
36.30
0.21
 20,900 36.09 36.48 36.30 0 0 0
#4024 20/03/2008
36.09
-0.08
 12,400 36.17 36.46 33.28 0 0 0
#4025 19/03/2008
36.17
-0.17
 16,700 36.34 36.48 36.17 100 0 0
#4026 18/03/2008
36.34
-0.12
 22,100 36.46 36.61 36.34 0 0 0
#4027 17/03/2008
36.46
-0.15
 24,200 36.61 37.02 36.34 100 0 0
#4028 14/03/2008
36.61
-0.73
 44,000 37.34 37.34 33.68 0 0 0
#4029 13/03/2008
37.34
0.21
 31,200 37.13 37.44 37.02 0 0 0
#4030 12/03/2008
37.13
-1.46
 32,000 38.58 38.58 36.94 0 0 0
#4031 11/03/2008
38.58
0.10
 63,100 38.48 38.69 37.84 0 0 0
#4032 10/03/2008
38.48
-1.56
 18,700 40.04 40.06 37.86 0 0 0
#4033 07/03/2008
40.04
2.60
 36,200 37.44 40.35 39.92 600 0 0
#4034 06/03/2008
37.44
2.04
 51,800 35.40 38.48 35.15 0 0 0
#4035 05/03/2008
35.40
1.08
 30,200 34.32 35.40 35.36 0 0 0
#4036 04/03/2008
34.32
-1.23
 21,800 35.55 35.57 34.32 0 300 0
#4037 03/03/2008
35.55
-0.62
 21,700 36.17 36.17 32.66 0 0 0
#4038 29/02/2008
36.17
-1.14
 20,800 37.32 37.32 33.72 0 0 0
#4039 28/02/2008
37.32
-0.04
 45,600 37.36 38.06 37.02 0 0 0
#4040 27/02/2008
37.36
2.83
 30,500 34.53 37.40 33.70 0 0 0
#4041 26/02/2008
34.53
-3.39
 31,200 37.92 37.92 34.53 0 0 0
#4042 25/02/2008
37.92
0.17
 40,400 37.75 38.69 37.92 0 0 0
#4043 22/02/2008
37.75
0.52
 32,000 37.23 37.75 37.65 0 0 0
#4044 21/02/2008
37.23
-1.02
 30,000 38.25 41.14 37.23 0 100 0
#4045 20/02/2008
38.25
0.08
 27,000 38.17 38.25 38.21 0 0 0
#4046 19/02/2008
38.17
0.52
 25,100 37.65 38.27 38.17 0 0 0
#4047 18/02/2008
37.65
-0.42
 27,100 38.06 38.48 37.65 100 0 0
#4048 15/02/2008
38.06
0.62
 41,400 37.44 38.44 38.06 0 0 0
#4049 14/02/2008
37.44
-0.42
 35,700 37.86 38.48 37.44 0 0 0
#4050 13/02/2008
37.86
-0.62
 36,500 38.48 39.10 37.86 0 0 0
#4051 12/02/2008
38.48
-1.56
 38,700 40.04 41.60 38.48 100 0 0
#4052 01/02/2008
40.04
-0.62
 36,400 40.66 40.77 38.48 400 0 0
#4053 31/01/2008
40.66
0.83
 36,000 39.83 40.66 40.56 0 0 0
#4054 30/01/2008
39.83
0.31
 38,200 39.52 40.77 39.83 400 0 0
#4055 29/01/2008
39.52
0.06
 33,200 39.46 40.14 39.52 0 0 0
#4056 28/01/2008
39.46
-0.27
 31,400 39.73 39.73 38.48 100 0 0
#4057 25/01/2008
39.73
-0.10
 30,500 39.83 39.83 39.73 0 0 0
#4058 24/01/2008
39.83
1.35
 33,000 38.48 39.83 39.83 0 0 0
#4059 23/01/2008
38.48
-1.46
 32,900 39.94 39.94 38.48 100 0 0
#4060 22/01/2008
39.94
0
 30,000 39.94 39.94 39.94 0 0 0
#4061 21/01/2008
39.94
0.21
 30,300 39.73 40.14 39.52 300 0 0
#4062 18/01/2008
39.73
0.21
 37,900 39.52 39.94 39.10 15,800 0 0
#4063 17/01/2008
39.52
0
 32,500 39.52 40.14 38.69 20,500 0 0
#4064 16/01/2008
39.52
0.02
 19,900 39.50 39.71 38.27 0 0 0
#4065 15/01/2008
39.50
1.96
 7,000 37.54 39.50 39.50 0 0 0
#4066 14/01/2008
37.54
-2.39
 5,300 39.94 39.94 37.54 0 0 0
#4067 11/01/2008
39.94
0.42
 1,100 39.52 39.94 39.52 100 0 0
#4068 10/01/2008
39.52
0
 7,100 39.52 39.92 38.90 1,500 0 0
#4069 09/01/2008
39.52
0.21
 300 39.31 39.52 39.52 0 0 0
#4070 08/01/2008
39.31
-0.21
 8,900 39.52 40.98 37.44 0 0 0
#4071 07/01/2008
39.52
-1.25
 7,400 40.77 40.98 39.52 0 0 0
#4072 04/01/2008
40.77
0
 5,100 40.77 40.77 40.77 0 0 0
#4073 03/01/2008
40.77
-0.83
 6,800 41.60 41.60 39.31 0 0 0
#4074 02/01/2008
41.60
1.06
 7,400 40.54 44.08 41.60 0 0 0
#4075 28/12/2007
40.54
5.18
 4,600 35.36 40.54 35.36 0 0 0
#4076 27/12/2007
35.36
-3.04
 3,500 38.40 41.58 35.36 100 0 0
#4077 26/12/2007
38.40
-3.58
 7,800 41.97 41.97 37.79 200 0 0
#4078 25/12/2007
41.97
-2.00
 6,000 43.97 43.97 41.97 0 0 0
#4079 24/12/2007
43.97
-0.67
 2,800 44.64 48.36 43.97 100 0 0
#4080 21/12/2007
44.64
4.06
 14,400 40.58 44.64 43.68 0 0 0
#4081 20/12/2007
40.58
3.68
 37,800 36.90 40.58 40.58 300 0 0
#4082 19/12/2007
36.90
3.20
 22,000 33.70 36.90 36.90 100 0 0
#4083 18/12/2007
33.70
0
 20,000 33.70 33.70 33.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc