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)
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
12/11/2009
33.65
 1,143,700 32.99 34.40 32.99 50,100 100 0
11/11/2009
32.99
 1,726,400 32.29 33.70 31.87 146,200 10,800 0
10/11/2009
32.29
 1,179,000 32.99 33.93 31.54 56,200 0 0
09/11/2009
32.99
 1,205,900 34.91 35.10 32.99 169,300 0 0
06/11/2009
34.91
 2,347,600 33.84 36.36 34.49 149,400 134,600 0
05/11/2009
33.84
 1,521,200 33.46 34.35 33.56 112,500 87,300 0
04/11/2009
33.46
 1,777,500 32.71 33.93 32.53 15,800 100,300 0
03/11/2009
32.71
 1,597,300 32.81 33.70 32.06 261,500 3,000 0
02/11/2009
32.81
 1,866,300 34.16 35.10 31.96 172,700 3,800 0
30/10/2009
34.16
 2,128,500 32.43 34.16 32.99 50,000 100,500 0
29/10/2009
32.43
 2,043,500 33.70 33.70 31.50 405,300 18,500 0
28/10/2009
33.70
 1,078,000 33.93 34.59 33.23 6,000 1,000 0
27/10/2009
33.93
 1,453,800 34.63 34.63 32.29 140,000 1,000 0
26/10/2009
34.63
 2,108,900 34.35 35.47 33.70 139,300 24,700 0
23/10/2009
34.35
 2,185,000 35.57 36.04 32.99 108,100 5,000 0
22/10/2009
35.57
 3,015,700 35.52 36.97 33.23 87,900 84,800 0
21/10/2009
35.52
 1,685,500 35.76 36.04 34.68 54,300 400 0
20/10/2009
35.76
 2,658,500 34.87 35.94 34.16 79,600 305,000 0
19/10/2009
34.87
 3,505,000 32.57 35.38 31.82 61,400 150,000 0
16/10/2009
32.57
 2,465,600 34.26 35.10 32.06 61,300 136,700 0
15/10/2009
34.26
 3,461,300 32.11 34.26 33.23 511,600 203,800 0
14/10/2009
32.11
 3,338,000 30.09 32.11 30.09 100,800 5,000 0
13/10/2009
30.09
 3,778,700 28.13 30.09 29.48 110,700 100 0
12/10/2009
28.13
 963,600 26.30 28.13 28.13 0 0 0
09/10/2009
26.30
 588,200 25.60 26.30 26.30 0 1,000 0
08/10/2009
25.60
 3,068,500 23.87 25.65 23.17 87,900 18,000 0
07/10/2009
23.87
 1,337,900 23.73 24.80 23.68 1,100 15,800 0
06/10/2009
23.73
 929,400 24.01 24.80 23.59 2,100 10,000 0
05/10/2009
24.01
 1,850,800 24.15 24.43 23.17 502,000 0 0
02/10/2009
24.15
 2,254,200 24.38 24.57 23.12 75,100 2,600 0
01/10/2009
24.38
 1,922,700 23.63 24.90 24.34 100 13,000 0
30/09/2009
23.63
 2,710,100 22.14 23.63 22.28 59,300 3,000 0
29/09/2009
22.14
 1,812,500 21.20 22.46 21.43 1,700 18,100 0
28/09/2009
21.20
 1,476,300 20.78 21.53 20.78 0 100 0
25/09/2009
20.78
 992,200 20.55 20.83 20.36 29,500 0 0
24/09/2009
20.55
 767,400 20.83 21.06 20.36 41,000 3,400 0
23/09/2009
20.83
 2,615,700 20.55 21.90 20.55 29,700 12,400 0
22/09/2009
20.55
 991,300 20.55 20.78 20.12 29,500 300 0
21/09/2009
20.55
 1,083,100 20.22 20.83 20.26 20,000 0 0
18/09/2009
20.22
 983,200 19.52 20.36 19.42 168,700 0 0
17/09/2009
19.52
 550,700 19.75 20.08 19.33 59,300 0 0
16/09/2009
19.75
 657,700 20.17 20.31 19.66 65,600 0 0
15/09/2009
20.17
 752,700 20.50 21.43 19.89 20,100 0 0
14/09/2009
20.50
 1,459,400 19.52 20.64 19.47 30,200 100,000 0
11/09/2009
19.52
 779,400 19.09 19.61 19.19 120,000 45,000 0
10/09/2009
19.09
 569,000 19.33 19.66 18.81 0 40,000 0
09/09/2009
19.33
 614,400 19.66 20.12 18.67 1,000 0 0
08/09/2009
19.66
 894,300 18.91 19.89 18.77 30,000 54,000 0
07/09/2009
18.91
 1,075,800 19.89 19.94 18.58 100 167,000 0
04/09/2009
19.89
 1,548,500 20.26 20.36 19.42 451,000 0 0
03/09/2009
20.26
 1,213,300 20.59 20.69 20.12 100,500 32,600 0
01/09/2009
20.59
 1,553,800 20.78 21.01 20.59 615,100 0 0
31/08/2009
20.78
 1,712,400 20.64 21.20 20.55 706,000 0 0
28/08/2009
20.64
 1,804,200 20.64 20.87 20.31 122,600 30,000 0
27/08/2009
20.64
 1,088,600 20.87 21.06 20.50 145,000 10,900 0
26/08/2009
20.87
 1,446,000 20.31 21.06 20.12 125,700 51,200 0
25/08/2009
20.31
 2,133,000 19.84 20.36 19.66 324,600 65,000 0
24/08/2009
19.84
 1,610,500 19.70 21.06 19.47 487,500 0 0
21/08/2009
19.70
 2,097,700 20.41 21.53 19.19 896,000 40,000 0
20/08/2009
20.41
 3,570,900 19.14 20.45 19.80 224,700 106,400 0
19/08/2009
19.14
 436,300 18.30 19.14 19.14 0 102,800 0
18/08/2009
18.30
 3,343,800 17.27 18.30 17.08 414,800 246,600 0

Chính sách bảo mật | Điều khoản sử dụng |