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)
21/05/2008
36.19
 25,400 36.34 36.36 36.19 100 0 0
20/05/2008
36.34
 0 36.36 36.34 36.34 0 0 0
19/05/2008
36.36
 10,500 36.36 36.36 36.32 0 0 0
16/05/2008
36.36
 31,000 36.32 36.36 36.30 0 0 0
15/05/2008
36.32
 12,500 36.19 36.32 36.19 0 0 0
14/05/2008
36.19
 16,500 36.25 36.32 36.19 0 0 0
13/05/2008
36.25
 17,300 36.30 36.32 36.25 0 0 0
12/05/2008
36.30
 22,800 36.34 36.34 36.19 0 0 0
09/05/2008
36.34
 11,500 36.30 36.34 36.32 0 0 0
08/05/2008
36.30
 13,300 36.25 36.40 36.30 900 0 0
07/05/2008
36.25
 15,900 36.19 36.28 36.25 0 0 0
06/05/2008
36.19
 10,900 36.40 36.40 36.19 0 0 0
05/05/2008
36.40
 15,700 36.17 36.40 36.23 100 0 0
29/04/2008
36.17
 17,500 36.40 36.40 36.17 0 0 0
28/04/2008
36.40
 17,300 35.98 37.02 36.09 100 0 0
25/04/2008
35.98
 16,000 35.98 35.98 35.96 0 0 0
24/04/2008
35.98
 19,700 35.96 35.98 35.94 0 0 0
23/04/2008
35.96
 22,400 35.96 35.96 35.88 0 0 0
22/04/2008
35.96
 22,500 35.98 35.98 35.94 0 0 0
21/04/2008
35.98
 17,800 35.98 35.98 35.88 0 300 0
18/04/2008
35.98
 12,600 35.98 35.98 35.88 0 0 0
17/04/2008
35.98
 31,600 35.51 36.40 35.51 0 0 0
16/04/2008
35.51
 22,200 35.78 35.78 34.45 0 0 0
11/04/2008
35.78
 14,100 35.71 35.78 34.34 0 0 0
10/04/2008
35.71
 41,100 36.30 36.30 35.15 300 500 0
09/04/2008
36.30
 18,000 36.50 36.50 35.73 0 2,000 0
08/04/2008
36.50
 6,800 37.65 37.65 36.23 100 500 0
07/04/2008
37.65
 20,800 37.13 37.65 37.21 100 0 0
04/04/2008
37.13
 30,300 37.02 37.81 37.09 0 0 0
03/04/2008
37.02
 33,300 37.32 37.67 36.94 1,400 0 0
02/04/2008
37.32
 24,500 36.82 37.32 36.59 800 0 0
01/04/2008
36.82
 15,600 36.61 37.13 36.40 0 0 0
31/03/2008
36.61
 11,700 36.50 37.02 36.36 0 0 0
28/03/2008
36.50
 14,200 36.36 36.50 36.32 0 0 0
27/03/2008
36.36
 17,200 36.13 36.40 36.15 200 0 0
26/03/2008
36.13
 13,600 36.30 36.40 36.13 0 0 0
25/03/2008
36.30
 12,100 36.01 36.34 36.23 0 0 0
24/03/2008
36.01
 24,200 36.30 36.44 36.01 200 0 0
21/03/2008
36.30
 20,900 36.09 36.48 36.30 0 0 0
20/03/2008
36.09
 12,400 36.17 36.46 33.28 0 0 0
19/03/2008
36.17
 16,700 36.34 36.48 36.17 100 0 0
18/03/2008
36.34
 22,100 36.46 36.61 36.34 0 0 0
17/03/2008
36.46
 24,200 36.61 37.02 36.34 100 0 0
14/03/2008
36.61
 44,000 37.34 37.34 33.68 0 0 0
13/03/2008
37.34
 31,200 37.13 37.44 37.02 0 0 0
12/03/2008
37.13
 32,000 38.58 38.58 36.94 0 0 0
11/03/2008
38.58
 63,100 38.48 38.69 37.84 0 0 0
10/03/2008
38.48
 18,700 40.04 40.06 37.86 0 0 0
07/03/2008
40.04
 36,200 37.44 40.35 39.92 600 0 0
06/03/2008
37.44
 51,800 35.40 38.48 35.15 0 0 0
05/03/2008
35.40
 30,200 34.32 35.40 35.36 0 0 0
04/03/2008
34.32
 21,800 35.55 35.57 34.32 0 300 0
03/03/2008
35.55
 21,700 36.17 36.17 32.66 0 0 0
29/02/2008
36.17
 20,800 37.32 37.32 33.72 0 0 0
28/02/2008
37.32
 45,600 37.36 38.06 37.02 0 0 0
27/02/2008
37.36
 30,500 34.53 37.40 33.70 0 0 0
26/02/2008
34.53
 31,200 37.92 37.92 34.53 0 0 0
25/02/2008
37.92
 40,400 37.75 38.69 37.92 0 0 0
22/02/2008
37.75
 32,000 37.23 37.75 37.65 0 0 0
21/02/2008
37.23
 30,000 38.25 41.14 37.23 0 100 0
20/02/2008
38.25
 27,000 38.17 38.25 38.21 0 0 0
19/02/2008
38.17
 25,100 37.65 38.27 38.17 0 0 0
18/02/2008
37.65
 27,100 38.06 38.48 37.65 100 0 0
15/02/2008
38.06
 41,400 37.44 38.44 38.06 0 0 0
14/02/2008
37.44
 35,700 37.86 38.48 37.44 0 0 0
13/02/2008
37.86
 36,500 38.48 39.10 37.86 0 0 0
12/02/2008
38.48
 38,700 40.04 41.60 38.48 100 0 0
01/02/2008
40.04
 36,400 40.66 40.77 38.48 400 0 0
31/01/2008
40.66
 36,000 39.83 40.66 40.56 0 0 0
30/01/2008
39.83
 38,200 39.52 40.77 39.83 400 0 0
29/01/2008
39.52
 33,200 39.46 40.14 39.52 0 0 0
28/01/2008
39.46
 31,400 39.73 39.73 38.48 100 0 0
25/01/2008
39.73
 30,500 39.83 39.83 39.73 0 0 0
24/01/2008
39.83
 33,000 38.48 39.83 39.83 0 0 0
23/01/2008
38.48
 32,900 39.94 39.94 38.48 100 0 0
22/01/2008
39.94
 30,000 39.94 39.94 39.94 0 0 0
21/01/2008
39.94
 30,300 39.73 40.14 39.52 300 0 0
18/01/2008
39.73
 37,900 39.52 39.94 39.10 15,800 0 0
17/01/2008
39.52
 32,500 39.52 40.14 38.69 20,500 0 0
16/01/2008
39.52
 19,900 39.50 39.71 38.27 0 0 0
15/01/2008
39.50
 7,000 37.54 39.50 39.50 0 0 0
14/01/2008
37.54
 5,300 39.94 39.94 37.54 0 0 0
11/01/2008
39.94
 1,100 39.52 39.94 39.52 100 0 0
10/01/2008
39.52
 7,100 39.52 39.92 38.90 1,500 0 0
09/01/2008
39.52
 300 39.31 39.52 39.52 0 0 0
08/01/2008
39.31
 8,900 39.52 40.98 37.44 0 0 0
07/01/2008
39.52
 7,400 40.77 40.98 39.52 0 0 0
04/01/2008
40.77
 5,100 40.77 40.77 40.77 0 0 0
03/01/2008
40.77
 6,800 41.60 41.60 39.31 0 0 0
02/01/2008
41.60
 7,400 40.54 44.08 41.60 0 0 0
28/12/2007
40.54
 4,600 35.36 40.54 35.36 0 0 0
27/12/2007
35.36
 3,500 38.40 41.58 35.36 100 0 0
26/12/2007
38.40
 7,800 41.97 41.97 37.79 200 0 0
25/12/2007
41.97
 6,000 43.97 43.97 41.97 0 0 0
24/12/2007
43.97
 2,800 44.64 48.36 43.97 100 0 0
21/12/2007
44.64
 14,400 40.58 44.64 43.68 0 0 0
20/12/2007
40.58
 37,800 36.90 40.58 40.58 300 0 0
19/12/2007
36.90
 22,000 33.70 36.90 36.90 100 0 0
18/12/2007
33.70
 20,000 33.70 33.70 33.49 0 0 0
30/11/-0001
6.03
 4,406,300 6.02 6.13 6.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |