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)
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
17/08/2009
17.27
 1,938,000 16.80 17.46 16.57 609,500 160,100 0
14/08/2009
16.80
 1,502,900 16.75 17.04 16.61 395,100 120,000 0
13/08/2009
16.75
 991,400 16.80 17.88 16.61 52,100 31,800 0
12/08/2009
16.80
 1,338,300 16.80 17.32 16.43 85,200 108,500 0
11/08/2009
16.80
 1,908,500 15.91 16.94 15.77 235,200 300,100 0
10/08/2009
15.91
 972,300 15.40 16.15 15.44 230,300 230,000 0
07/08/2009
15.40
 648,000 15.44 15.58 15.30 21,000 84,000 0
06/08/2009
15.44
 813,700 15.44 15.96 15.35 0 106,300 0
05/08/2009
15.44
 704,300 15.44 15.54 15.16 600 75,900 0
04/08/2009
15.44
 527,300 15.35 16.05 15.35 3,000 145,000 0
03/08/2009
15.35
 552,400 15.82 15.91 15.21 0 110,000 0
31/07/2009
15.82
 764,000 14.98 15.91 15.35 39,800 195,000 0
30/07/2009
14.98
 948,000 15.49 16.15 14.79 0 50,000 0
29/07/2009
15.49
 864,600 16.10 16.57 15.49 100 93,900 0
28/07/2009
16.10
 783,100 17.18 17.78 16.01 30,100 0 0
27/07/2009
17.18
 1,874,100 16.05 17.18 16.38 134,600 300,200 0
24/07/2009
16.05
 2,639,500 15.44 16.05 16.01 326,000 1,470,200 0
23/07/2009
15.44
 1,228,600 14.37 15.49 14.27 25,000 150,000 0
22/07/2009
14.37
 397,600 14.46 14.74 14.32 58,500 42,000 0
21/07/2009
14.46
 477,800 14.18 14.60 14.23 215,300 45,000 0
20/07/2009
14.18
 612,200 14.70 14.88 13.81 237,100 134,200 0
17/07/2009
14.70
 1,029,900 14.46 14.93 14.32 502,000 60,000 0
16/07/2009
14.46
 801,100 13.90 14.79 14.27 200,000 70,000 0
15/07/2009
13.90
 887,300 13.67 14.04 13.34 200 155,000 0
14/07/2009
13.67
 872,300 13.62 14.27 13.29 0 120,000 0
13/07/2009
13.62
 632,100 13.99 13.99 13.53 0 0 0
10/07/2009
13.99
 664,600 14.27 14.37 13.71 218,200 130,000 0
09/07/2009
14.27
 419,500 14.41 14.51 14.04 40,000 0 0
08/07/2009
14.41
 325,700 14.70 14.70 14.04 0 0 0
07/07/2009
14.70
 446,700 14.88 15.68 14.56 0 84,900 0
06/07/2009
14.88
 622,000 14.18 14.88 14.27 30,000 300,000 0
03/07/2009
14.18
 741,000 13.95 14.51 13.10 105,000 224,900 0
02/07/2009
13.95
 715,900 13.67 14.27 13.43 100,600 280,000 0
01/07/2009
13.67
 833,500 14.46 14.46 13.62 102,800 36,300 0
30/06/2009
14.46
 608,100 15.35 15.68 14.32 74,100 0 0
29/06/2009
15.35
 303,100 15.58 15.68 15.16 200 0 0
26/06/2009
15.58
 466,900 15.44 16.33 15.30 20,900 27,600 0
25/06/2009
15.44
 552,200 16.01 16.85 14.98 64,200 0 0

Chính sách bảo mật | Điều khoản sử dụng |