Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/09/2008	31.64	247,000	33.70	34.07	31.64	164,100	0	0
03/09/2008	33.70	291,800	35.35	35.35	32.76	174,300	0	0
29/08/2008	35.35	340,000	30.89	35.35	30.73	297,400	1,200	0
28/08/2008	30.89	82,500	32.64	34.91	30.73	30,800	100	0
27/08/2008	32.64	406,600	30.61	32.64	32.14	167,900	1,200	0
26/08/2008	30.61	376,000	28.61	30.61	28.70	107,000	300	0
25/08/2008	28.61	124,100	28.33	28.86	28.08	500	0	0
22/08/2008	28.33	160,900	29.80	31.20	28.33	22,900	0	0
21/08/2008	29.80	303,800	33.70	33.70	29.80	94,600	0	0
20/08/2008	33.70	94,200	32.95	33.70	30.70	84,000	0	0
19/08/2008	32.95	25,900	34.32	34.32	32.95	0	0	0
18/08/2008	34.32	95,100	35.38	35.88	34.01	51,500	0	0
15/08/2008	35.38	200,100	34.16	35.38	34.48	77,900	300	0
14/08/2008	34.16	65,900	33.85	34.16	33.07	0	0	0
13/08/2008	33.85	56,700	33.13	33.85	32.32	500	0	0
12/08/2008	33.13	101,600	34.51	34.54	33.13	800	0	0
11/08/2008	34.51	74,900	35.94	35.94	34.51	1,300	0	0
08/08/2008	35.94	700	37.41	37.41	35.94	100	0	0
07/08/2008	37.41	28,200	38.94	40.09	37.41	200	0	0
06/08/2008	38.94	2,500	40.56	40.56	38.94	1,100	0	0
05/08/2008	40.56	0	40.56	40.56	40.56	0	0	0
04/08/2008	40.56	100	42.25	42.25	40.56	0	0	0
01/08/2008	42.25	100	43.99	43.99	42.25	0	0	0
31/07/2008	43.99	100	45.80	45.80	43.99	0	0	0
30/07/2008	45.80	20,000	44.68	45.80	45.80	18,900	0	0
29/07/2008	44.68	77,200	46.52	48.36	44.68	58,600	0	0
28/07/2008	46.52	102,900	44.74	46.52	46.46	85,000	0	0
25/07/2008	44.74	100,400	43.03	44.74	44.71	80,000	0	0
24/07/2008	43.03	106,100	41.81	43.03	43.03	97,200	0	0
23/07/2008	41.81	109,400	40.25	41.90	39.31	87,800	100	0
22/07/2008	40.25	65,400	40.47	40.56	38.03	45,500	800	0
21/07/2008	40.47	115,100	40.34	40.47	37.75	93,500	200	0
18/07/2008	40.34	107,900	39.97	40.34	38.81	87,500	0	0
17/07/2008	39.97	6,100	39.25	39.97	38.53	0	200	0
16/07/2008	39.25	15,700	37.75	39.25	38.38	0	100	0

Page:
<<
43
44
45
>>

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