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

28.30
0.05
(0.18%)
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)
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
15/07/2008
37.75
 1,200 35.88 37.75 37.75 0 0 0
14/07/2008
35.88
 1,700 35.10 36.54 35.88 600 100 0
11/07/2008
35.10
 3,700 34.01 35.44 35.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |