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

30.50
-0.20
(-0.65%)
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
(2026-05-13) 		-1.60 -4.91% 52,227,000 -4,312,890 0
28.50
32.60
30.70
2 tháng
(2026-04-13) 		-3 -8.82% 126,212,000 -9,985,023 0
28.50
35.05
30.70
3 tháng
(2026-03-16) 		-0.15 -0.48% 206,919,900 -26,130,820 -498.7
27.05
35.05
30.70
6 tháng
(2025-12-15) 		-2.10 -6.34% 492,262,000 -16,704,920 -144.8
27.05
38
30.70
12 tháng
(2025-06-17) 		5.80 23.02% 1,416,977,400 -56,448,886 -1,795.3
24.90
41.15
30.70
24 tháng
(2024-06-24) 		1.25 4.20% 2,664,376,900 -85,430,714 -2,786.7
20.60
41.15
30.70
36 tháng
(2023-06-28) 		1.30 4.38% 4,684,172,400 -81,499,051 -2,644.5
20.60
41.15
30.70
60 tháng
(2021-07-08) 		5.16 19.98% 8,482,807,300 -71,361,441 -2,215.0
13.95
46.58
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |