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

28.25
0
(0%)
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
(2026-07-06) 		-0.80 -2.80% 26,151,000 -2,716,611 0
26.80
28.85
28.25
2 tháng
(2026-06-04) 		-2.20 -7.33% 66,675,100 -8,365,102 0
26.80
31.05
28.25
3 tháng
(2026-05-05) 		-6.65 -19.30% 135,282,800 -17,167,024 0
26.80
34.90
28.25
6 tháng
(2026-02-04) 		-9.35 -25.17% 356,651,900 -35,743,555 -548.5
26.80
37.15
28.25
12 tháng
(2025-08-08) 		-5.45 -16.39% 1,179,803,000 -69,916,721 -1,821.0
26.80
41.15
28.25
24 tháng
(2024-08-13) 		2.60 10.32% 2,604,775,500 -93,712,613 -2,789.1
20.60
41.15
28.25
36 tháng
(2023-08-21) 		-2.20 -7.33% 4,426,494,500 -96,537,086 -2,861.9
20.60
41.15
28.25
60 tháng
(2021-08-30) 		-2.31 -7.68% 8,150,720,600 -74,249,276 -2,016.7
13.95
46.58
28.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |