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

31.15
-0.80
(-2.50%)
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
(2026-02-23) 		-2.95 -8.45% 62,956,400 -1,388,800 -44.1
29.90
35.90
31.15
2 tháng
(2026-01-15) 		-4.35 -11.98% 205,805,200 7,745,000 299.0
29.90
38
31.15
3 tháng
(2025-12-16) 		-2.55 -7.39% 281,952,500 8,563,200 324.9
29.90
38
31.15
6 tháng
(2025-09-17) 		-4.65 -12.70% 620,891,300 -18,914,000 -681.7
29.90
38
31.15
12 tháng
(2025-03-21) 		2.75 9.42% 1,695,093,900 -40,305,354 -1,776.1
20.60
41.15
31.15
24 tháng
(2024-03-26) 		-4.15 -11.50% 2,850,518,900 -75,983,099 -2,804.7
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6.80 27.04% 4,985,531,400 -58,709,491 -2,215.5
20.60
41.15
31.15
60 tháng
(2021-04-12) 		1.12 3.65% 8,744,153,000 -53,547,221 -2,030.5
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |