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

30.70
-0.30
(-0.97%)
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
(2026-05-13) 		-1.60 -4.91% 52,227,000 -4,312,890 0
28.50
32.60
30.70
2 tháng
(2026-04-13) 		-3 -8.82% 126,212,000 -9,985,023 0
28.50
35.05
30.70
3 tháng
(2026-03-16) 		-0.15 -0.48% 206,919,900 -26,130,820 -498.7
27.05
35.05
30.70
6 tháng
(2025-12-15) 		-2.10 -6.34% 492,262,000 -16,704,920 -144.8
27.05
38
30.70
12 tháng
(2025-06-17) 		5.80 23.02% 1,416,977,400 -56,448,886 -1,795.3
24.90
41.15
30.70
24 tháng
(2024-06-24) 		1.25 4.20% 2,664,376,900 -85,430,714 -2,786.7
20.60
41.15
30.70
36 tháng
(2023-06-28) 		1.30 4.38% 4,684,172,400 -81,499,051 -2,644.5
20.60
41.15
30.70
60 tháng
(2021-07-08) 		5.16 19.98% 8,482,807,300 -71,361,441 -2,215.0
13.95
46.58
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |