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)
24/06/2009
16.01
 594,400 14.98 16.01 14.04 0 150,000 0
23/06/2009
14.98
 932,400 16.05 16.05 14.98 100,000 0 0
22/06/2009
16.05
 777,800 17.04 17.22 16.05 54,300 0 0
19/06/2009
17.04
 534,700 17.27 18.02 16.71 70,400 17,300 0
18/06/2009
17.27
 917,700 16.90 17.60 16.85 30,000 93,200 0
17/06/2009
16.90
 2,079,200 17.32 17.41 16.15 102,100 154,000 0
16/06/2009
17.32
 295,800 18.53 18.53 17.32 31,100 0 0
15/06/2009
18.53
 927,700 19.33 19.42 18.53 60,300 0 0
12/06/2009
19.33
 1,633,800 20.45 21.20 18.95 81,600 0 0
11/06/2009
20.45
 1,748,100 19.61 20.59 18.49 0 70,000 0
10/06/2009
19.61
 1,792,300 20.64 21.53 19.19 53,700 194,400 0
09/06/2009
20.64
 2,741,100 19.33 20.64 19.66 1,100 775,000 0
08/06/2009
19.33
 730,700 18.07 19.33 19.33 1,000 301,800 0
05/06/2009
18.07
 2,562,400 16.94 18.07 17.60 100 351,000 0
04/06/2009
16.94
 1,058,200 16.80 17.22 16.61 0 106,400 0
03/06/2009
16.80
 676,000 16.99 17.32 16.57 21,000 20,000 0
02/06/2009
16.99
 1,085,800 16.71 17.78 16.85 0 132,300 0
01/06/2009
16.71
 1,035,200 16.57 16.85 16.52 0 315,900 0
29/05/2009
16.57
 654,000 16.29 16.85 15.91 5,000 40,000 0
28/05/2009
16.29
 840,200 17.27 17.27 16.24 28,000 50,000 0
27/05/2009
17.27
 834,700 17.55 18.49 16.90 50,000 95,700 0
26/05/2009
17.55
 1,004,600 17.41 18.44 17.46 0 275,000 0
25/05/2009
17.41
 1,468,800 16.19 17.41 16.38 20,000 350,000 0
22/05/2009
16.19
 687,800 16.43 16.57 15.91 800 151,100 0
21/05/2009
16.43
 1,212,100 16.24 16.66 15.73 1,500 215,500 0
20/05/2009
16.24
 1,242,700 16.52 16.52 16.05 33,200 417,300 0
19/05/2009
16.52
 1,253,800 16.29 17.27 16.24 10,000 237,500 0
18/05/2009
16.29
 632,600 16.71 16.85 16.15 6,000 71,800 0
15/05/2009
16.71
 1,352,000 16.01 16.85 16.01 9,800 527,100 0
14/05/2009
16.01
 2,186,700 16.94 16.94 15.96 200,600 1,473,900 0
13/05/2009
16.94
 955,200 17.36 18.02 16.75 126,000 35,000 0
12/05/2009
17.36
 1,117,100 17.22 17.69 16.38 1,000 146,600 0
11/05/2009
17.22
 1,576,800 16.10 17.22 17.08 0 748,000 0
08/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
08/05/2009
16.10
 1,688,900 15.20 16.10 15.44 0 1,100,000 0
07/05/2009
15.19
 1,640,900 14.85 15.91 14.66 300 280,000 0
06/05/2009
14.85
 482,000 15.29 15.29 14.85 0 0 0
05/05/2009
15.29
 936,400 15.23 16.29 15.23 35,200 379,100 0
04/05/2009
15.23
 265,900 14.26 15.23 15.23 0 1,100 0
29/04/2009
14.26
 658,900 13.35 14.26 14.04 0 265,000 0
28/04/2009
13.35
 421,100 12.51 13.35 13.35 0 201,200 0
27/04/2009
12.51
 89,400 12.42 12.64 12.39 0 0 0
24/04/2009
12.42
 155,000 13.20 13.20 12.29 100 0 0
23/04/2009
13.20
 114,800 13.42 13.73 12.79 1,000 0 0
22/04/2009
13.42
 191,000 13.29 14.13 12.39 0 5,300 0
21/04/2009
13.29
 90,400 14.26 14.26 13.29 1,700 25,000 0
20/04/2009
14.26
 18,900 15.01 15.01 14.26 0 0 0
17/04/2009
15.01
 239,200 16.10 17.16 15.01 100 0 0
16/04/2009
16.10
 360,100 15.16 16.38 15.76 200 52,100 0
15/04/2009
15.16
 647,000 13.92 15.79 14.98 0 200,700 0
14/04/2009
13.92
 206,400 14.98 15.85 13.92 8,800 38,700 0
13/04/2009
14.98
 584,100 13.98 14.98 14.35 19,800 215,000 0
10/04/2009
13.98
 201,100 13.10 14.35 13.79 0 0 0
09/04/2009
13.10
 179,000 12.67 13.79 12.79 0 7,200 0
08/04/2009
12.67
 150,400 13.70 13.70 12.67 2,300 0 0
07/04/2009
13.70
 192,600 13.42 14.04 12.79 200 8,000 0
03/04/2009
13.42
 286,600 12.85 13.76 13.10 0 100 0
02/04/2009
12.85
 114,600 12.73 13.57 12.54 0 0 0
01/04/2009
12.73
 92,800 12.70 13.10 12.54 0 14,500 0
31/03/2009
12.70
 215,800 12.82 12.82 11.86 43,400 80,500 0
30/03/2009
12.82
 236,500 12.07 12.92 11.86 52,600 100 0
27/03/2009
12.07
 221,600 11.51 12.07 11.86 0 0 0
26/03/2009
11.51
 144,400 10.92 11.51 10.98 37,400 0 0
25/03/2009
10.92
 60,200 10.86 11.08 10.30 0 300 0
24/03/2009
10.86
 109,400 10.11 10.86 10.55 0 600 0
23/03/2009
10.11
 118,700 10.48 10.67 9.98 11,000 0 0
20/03/2009
10.48
 161,000 10.83 11.39 10.45 0 0 0
19/03/2009
10.83
 417,600 10.23 10.92 10.45 41,000 0 0
18/03/2009
10.23
 7,700 9.58 10.23 10.23 0 0 0
17/03/2009
9.58
 19,100 9.08 9.58 9.58 0 0 0
16/03/2009
9.08
 154,000 8.46 9.08 8.58 20,600 0 0
13/03/2009
8.46
 178,000 8.27 8.61 8.21 0 0 0
12/03/2009
8.27
 139,900 8.42 8.42 8.02 0 0 0
11/03/2009
8.42
 239,900 8.05 8.42 8.11 0 0 0
10/03/2009
8.05
 150,700 7.80 8.11 7.71 0 300 0
09/03/2009
7.80
 137,900 7.89 7.89 7.68 0 0 0
06/03/2009
7.89
 77,500 7.99 7.99 7.71 0 22,000 0
05/03/2009
7.99
 92,400 7.80 8.11 7.80 0 21,000 0
04/03/2009
7.80
 82,500 7.96 8.21 7.55 0 55,800 0
03/03/2009
7.96
 780,300 7.46 7.96 7.77 0 573,000 0
02/03/2009
7.46
 5,200 7.64 7.64 7.43 0 1,000 0
27/02/2009
7.64
 202,800 7.21 7.74 6.74 24,100 10,800 0
26/02/2009
7.21
 134,600 7.74 7.74 7.21 0 67,100 0
25/02/2009
7.74
 260,400 7.74 8.21 7.21 1,500 2,100 0
24/02/2009
7.74
 107,600 8.27 8.27 7.74 5,500 7,300 0
23/02/2009
8.27
 53,200 8.83 8.83 8.27 15,300 0 0
20/02/2009
8.83
 48,800 9.30 9.30 8.64 0 5,000 0
19/02/2009
9.30
 66,700 9.27 9.52 9.05 1,800 38,800 0
18/02/2009
9.27
 65,600 9.98 9.98 9.27 1,000 0 0
17/02/2009
9.98
 66,800 10.55 10.55 9.92 300 0 0
16/02/2009
10.55
 93,100 10.92 11.08 10.55 0 0 0
13/02/2009
10.92
 173,600 11.20 11.29 10.92 500 0 0
12/02/2009
11.20
 40,100 11.20 11.39 10.89 0 0 0
11/02/2009
11.20
 126,300 11.61 11.61 11.17 0 0 0
10/02/2009
11.61
 212,400 11.95 12.17 11.39 21,200 30,400 0
09/02/2009
11.95
 281,800 11.61 11.95 11.42 29,700 100,000 0
06/02/2009
11.61
 55,300 11.61 11.64 10.92 500 39,900 0
05/02/2009
11.61
 57,100 12.45 12.48 11.61 3,200 5,000 0
04/02/2009
12.45
 20,100 13.23 13.23 12.36 1,000 0 0
03/02/2009
13.23
 17,800 15.29 15.29 13.23 1,100 0 0
02/02/2009
15.29
 49,200 14.41 15.29 13.48 500 14,000 0

Chính sách bảo mật | Điều khoản sử dụng |