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)
23/01/2009
14.41
 100,100 15.23 15.91 14.41 400 8,000 0
22/01/2009
15.23
 83,100 16.04 16.82 15.23 2,200 0 0
21/01/2009
16.04
 22,900 16.38 16.97 16.04 600 3,500 0
20/01/2009
16.38
 26,200 17.16 18.07 16.38 5,000 700 0
19/01/2009
17.16
 8,900 17.66 17.78 17.16 2,200 200 0
16/01/2009
17.66
 12,600 18.10 18.10 17.47 2,800 0 0
15/01/2009
18.10
 12,600 17.78 18.38 17.78 11,800 0 0
14/01/2009
17.78
 6,800 17.72 18.69 17.47 0 300 0
13/01/2009
17.72
 10,800 18.07 18.07 17.25 2,400 100 0
12/01/2009
18.07
 39,000 18.66 18.66 18.07 11,300 9,400 0
09/01/2009
18.66
 10,500 18.69 18.72 18.66 3,000 500 0
08/01/2009
18.69
 9,500 18.72 18.72 18.28 4,900 6,500 0
07/01/2009
18.72
 20,600 18.53 19.31 18.41 0 12,100 0
06/01/2009
18.53
 8,000 18.72 19.03 18.35 300 700 0
05/01/2009
18.72
 41,300 19.09 20.12 18.72 29,600 10,000 0
02/01/2009
19.09
 40,500 18.69 20.37 18.88 37,200 0 0
31/12/2008
18.69
 38,200 19.13 20.44 18.60 35,500 500 0
30/12/2008
19.13
 14,500 19.66 20.19 19.06 10,800 0 0
29/12/2008
19.66
 21,100 19.19 20.09 18.72 19,500 0 0
26/12/2008
19.19
 55,800 18.47 19.19 18.72 17,500 39,300 0
25/12/2008
18.47
 62,600 17.29 18.47 16.10 45,200 800 0
24/12/2008
17.29
 700 18.31 18.31 17.29 100 0 0
23/12/2008
18.31
 3,600 19.50 19.69 18.31 1,100 0 0
22/12/2008
19.50
 11,100 20.31 20.90 19.50 400 0 0
19/12/2008
20.31
 14,900 20.44 21.06 20.28 11,700 0 0
18/12/2008
20.44
 63,100 20.06 21.53 19.72 59,700 0 0
17/12/2008
20.06
 47,400 21.56 22.78 20.06 24,800 0 0
16/12/2008
21.56
 30,500 20.16 21.56 21.37 25,000 6,200 0
15/12/2008
20.16
 35,200 18.88 20.16 20.16 11,500 100 0
12/12/2008
18.88
 7,600 17.78 18.88 18.66 0 0 0
11/12/2008
17.78
 75,700 17.69 18.07 16.82 0 200 0
10/12/2008
17.69
 69,600 17.41 17.69 16.47 0 0 0
09/12/2008
17.41
 202,700 16.75 17.91 16.85 0 0 0
08/12/2008
16.75
 26,600 15.69 16.75 16.75 0 400 0
05/12/2008
15.69
 91,300 14.70 15.69 15.04 0 500 0
04/12/2008
14.70
 8,700 13.76 14.70 14.70 0 100 0
03/12/2008
13.76
 44,100 13.29 13.76 13.76 0 0 0
02/12/2008
13.29
 146,500 12.51 13.29 12.45 0 500 0
01/12/2008
12.51
 250,500 12.01 12.51 12.17 200 0 0
28/11/2008
12.01
 42,700 11.39 12.01 11.23 0 0 0
27/11/2008
11.39
 27,100 10.86 11.39 11.08 0 0 0
26/11/2008
10.86
 104,900 11.70 11.70 10.76 0 0 0
25/11/2008
11.70
 80,200 11.42 11.98 11.23 0 0 0
24/11/2008
11.42
 2,500 11.48 12.17 11.42 400 0 0
21/11/2008
11.48
 64,900 11.89 11.89 11.42 0 15,200 0
20/11/2008
11.89
 49,700 12.48 12.48 11.86 2,000 0 0
19/11/2008
12.48
 23,500 12.64 12.79 12.04 100 0 0
18/11/2008
12.64
 8,700 13.17 13.17 12.51 0 0 0
17/11/2008
13.17
 7,200 13.95 13.95 12.89 0 0 0
14/11/2008
13.95
 9,200 13.88 14.35 13.73 0 0 0
13/11/2008
13.88
 17,100 14.98 14.98 13.35 0 0 0
12/11/2008
14.98
 48,800 14.63 14.98 13.67 3,200 0 0
11/11/2008
14.63
 26,000 15.76 15.76 14.63 1,800 0 0
10/11/2008
15.76
 17,500 15.85 16.22 15.60 0 0 0
07/11/2008
15.85
 32,200 16.47 16.85 15.79 200 200 0
06/11/2008
16.47
 36,300 17.50 17.72 16.38 600 0 0
05/11/2008
17.50
 57,700 16.26 17.50 16.51 0 1,000 0
04/11/2008
16.26
 68,300 15.19 16.51 16.07 16,000 0 0
03/11/2008
15.19
 28,900 16.22 16.54 15.04 21,000 0 0
31/10/2008
16.22
 10,900 16.54 17.44 15.91 500 0 0
30/10/2008
16.54
 22,400 16.85 17.22 16.29 0 500 0
29/10/2008
16.85
 46,900 15.85 17.47 16.22 2,100 0 0
28/10/2008
15.85
 55,100 17.32 17.47 15.82 1,900 400 0
27/10/2008
17.32
 41,700 17.88 17.88 17.00 0 0 0
24/10/2008
17.88
 21,700 18.50 19.34 17.88 1,200 0 0
23/10/2008
18.50
 68,900 19.87 19.87 18.50 0 0 0
22/10/2008
19.87
 50,200 20.28 20.28 19.87 1,000 19,900 0
21/10/2008
20.28
 28,900 20.44 22.62 19.97 0 0 0
20/10/2008
20.44
 26,400 19.97 21.97 20.44 300 300,100 0
17/10/2008
19.97
 15,300 20.44 22.81 19.87 0 500 0
16/10/2008
20.44
 21,600 21.84 21.97 20.44 2,000 0 0
15/10/2008
21.84
 17,600 22.50 23.77 21.22 2,100 0 0
14/10/2008
22.50
 116,300 19.94 22.50 21.06 600 0 0
13/10/2008
19.94
 32,400 20.56 21.53 19.94 1,100 5,200 0
10/10/2008
20.56
 45,800 21.84 21.84 20.56 1,500 3,900 0
09/10/2008
21.84
 65,000 21.59 22.46 20.65 0 0 0
08/10/2008
21.59
 82,900 23.21 23.21 21.59 0 0 0
07/10/2008
23.21
 56,100 24.02 24.02 23.21 500 6,500 0
06/10/2008
24.02
 46,600 25.05 25.87 24.02 1,000 0 0
03/10/2008
25.05
 36,100 25.02 26.21 24.65 0 1,000 0
02/10/2008
25.02
 26,800 24.65 26.05 24.65 0 0 0
01/10/2008
24.65
 61,300 24.46 25.90 22.84 0 0 0
30/09/2008
24.46
 12,700 26.71 26.71 24.46 3,900 0 0
29/09/2008
26.71
 32,000 27.43 27.71 25.74 1,000 0 0
26/09/2008
27.43
 57,000 27.92 29.02 26.52 400 0 0
25/09/2008
27.92
 39,100 28.02 28.58 27.46 400 0 0
24/09/2008
28.02
 90,400 28.08 29.02 27.14 84,100 1,600 0
23/09/2008
28.08
 86,200 27.46 29.36 25.58 77,800 0 0
22/09/2008
27.46
 169,200 26.86 27.46 27.46 2,900 0 0
19/09/2008
26.86
 194,000 24.80 26.86 23.37 75,400 0 0
18/09/2008
24.80
 53,300 26.74 26.74 24.80 12,000 7,100 0
17/09/2008
26.74
 95,700 28.08 28.08 25.49 0 0 0
16/09/2008
28.08
 177,500 27.80 28.39 26.24 900 0 0
15/09/2008
27.80
 76,400 27.92 28.39 27.14 500 3,000 0
12/09/2008
27.92
 187,400 28.08 29.02 27.43 174,300 2,900 0
11/09/2008
28.08
 113,700 28.39 29.08 27.46 97,200 10,000 0
10/09/2008
28.39
 109,800 27.77 28.86 27.96 73,300 10,800 0
09/09/2008
27.77
 71,200 29.02 29.02 26.43 25,400 30,600 0
08/09/2008
29.02
 192,100 29.55 29.55 27.52 126,500 0 0
05/09/2008
29.55
 78,900 31.64 31.64 29.55 2,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |