Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
42
43
44
>>

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

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

THỐNG KÊ GIAO DỊCH