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

30.80
0.10
(0.33%)
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)
30/10/2024
26.25
 3,012,400 26.30 26.55 26.10 720,900 1,614,900 -23.5
29/10/2024
26.30
 2,402,500 26.10 26.50 26.10 34,800 784,900 -19.7
28/10/2024
26.10
 2,583,500 25.95 26.10 25.65 203,300 1,592,800 -35.8
25/10/2024
25.90
 1,469,000 26.25 26.25 25.85 18,300 629,900 -15.9
24/10/2024
25.80
 3,138,100 26.30 26.40 25.80 56,600 1,139,400 -28.2
23/10/2024
26.25
 2,610,300 26.40 26.45 26.20 11,400 1,147,100 -29.9
22/10/2024
26.25
 7,248,600 27.20 27.25 26.05 448,400 563,500 -3.2
21/10/2024
27.25
 2,119,000 27.70 27.75 27.20 400 330,100 -9.0
18/10/2024
27.70
 4,299,700 27.70 28.25 27.50 17,000 625,900 -17.0
17/10/2024
27.70
 3,154,200 27.25 27.70 26.75 314,900 537,100 -6.0
16/10/2024
27.20
 1,913,700 27.25 27.40 27.15 11,100 295,300 -7.7
15/10/2024
27.20
 3,906,200 27.95 28.05 27.20 261,600 714,600 -12.5
14/10/2024
27.75
 2,048,300 28 28.20 27.60 72,900 17,300 1.5
11/10/2024
27.95
 2,841,700 27.90 27.95 27.55 100,300 369,400 -7.5
10/10/2024
27.85
 3,040,500 28.50 28.50 27.80 113,600 655,000 -15.2
09/10/2024
28.15
 6,006,500 27.95 28.75 27.95 508,500 750,300 -6.9
08/10/2024
27.70
 3,523,100 27.30 27.80 27.10 197,400 529,600 -9.1
07/10/2024
27.20
 2,752,200 27.45 27.60 27.15 206,900 534,500 -9.0
04/10/2024
27.20
 3,252,800 27.15 27.60 27.10 93,400 589,100 -13.5
03/10/2024
27.15
 4,183,000 27.80 27.80 27 269,300 85,400 5.0
02/10/2024
27.60
 4,104,500 28.05 28.20 27.50 23,600 130,300 -3.0
01/10/2024
28.20
 4,698,400 28.30 28.90 28.15 126,500 207,400 -2.3
30/09/2024
28.20
 3,257,000 28 28.40 28 324,500 138,500 5.2
27/09/2024
28.05
 4,244,100 28.20 28.45 27.80 710,300 386,600 9.0
26/09/2024
27.95
 5,081,500 28.20 28.55 27.80 714,900 947,800 -6.5
25/09/2024
28.05
 4,155,400 28.40 28.40 27.95 230,700 1,062,200 -23.4
24/09/2024
28.20
 11,979,800 26.35 28.20 26.20 1,877,800 545,800 36.8
23/09/2024
26.40
 2,278,100 26.65 26.80 26.30 341,800 572,200 -6.1
20/09/2024
26.65
 4,419,300 26.90 27.15 26.50 877,900 1,702,300 -22.0
19/09/2024
26.75
 5,653,100 25.40 26.90 25.40 1,384,700 196,000 30.9
18/09/2024
25.25
 1,487,400 25.25 25.60 25.25 252,000 201,400 1.3
17/09/2024
25.25
 2,114,400 24.70 25.35 24.45 383,400 58,000 8.1
16/09/2024
24.70
 2,113,100 25.15 25.30 24.70 101,700 621,200 -13.0
13/09/2024
25.10
 1,343,500 25.40 25.50 25.10 11,100 72,500 -1.6
12/09/2024
25.40
 1,730,900 25.70 25.70 25.15 306,400 419,700 -2.9
11/09/2024
25.40
 2,239,300 25.40 25.75 25.30 104,300 411,700 -7.8
10/09/2024
25.75
 2,373,900 26.40 26.40 25.75 70,800 363,700 -7.6
09/09/2024
26.30
 1,937,300 26.40 26.50 26 0 0 0
06/09/2024
26.50
 2,668,600 26.05 26.50 25.60 855,400 91,500 20.0
05/09/2024
26.05
 2,789,200 26.35 26.55 25.90 224,000 880,100 -17.1
04/09/2024
26.35
 3,820,800 26.35 26.35 26 358,400 905,300 -14.3
30/08/2024
26.75
 1,884,100 26.65 26.75 26.50 410,800 183,000 6.1
29/08/2024
26.60
 1,139,000 26.85 26.95 26.55 27,900 301,900 -7.3
28/08/2024
26.80
 2,411,900 26.85 27.30 26.50 178,000 119,700 1.6
27/08/2024
26.75
 2,441,700 26.70 26.95 26.70 357,300 63,800 7.9
26/08/2024
26.70
 2,672,200 27.10 27.50 26.70 154,400 252,100 -2.6
23/08/2024
26.95
 1,993,700 27.10 27.25 26.80 142,200 255,900 -3.1
22/08/2024
27.15
 2,175,100 27.30 27.45 27.10 158,400 101,100 1.6
21/08/2024
27.30
 2,857,600 27.25 27.40 27.10 967,000 57,300 24.8
20/08/2024
27.15
 3,682,400 26.70 27.50 26.35 209,500 174,100 1.0
19/08/2024
26.60
 2,282,700 26.90 26.95 26.55 18,100 635,700 -16.5
16/08/2024
26.60
 5,768,300 25 26.60 24.95 139,400 153,200 -0.3
15/08/2024
24.90
 2,214,200 25.10 25.25 24.75 282,600 357,900 -1.9
14/08/2024
25.30
 1,819,800 25.25 25.40 25.05 346,200 288,900 1.5
13/08/2024
25.20
 1,888,100 25.45 25.45 24.95 87,800 56,400 0.8
12/08/2024
25.40
 1,776,600 25.10 25.50 25 289,700 52,000 6.0
09/08/2024
25.20
 3,197,300 24.60 25.20 24.60 686,900 14,000 16.8
08/08/2024
24.35
 3,165,000 24.65 24.85 24.25 134,500 860,900 -17.8
07/08/2024
24.75
 1,195,800 24.80 25 24.60 4,400 23,500 -0.5
06/08/2024
24.60
 2,171,800 25 25 24.35 10,200 614,900 -14.8
05/08/2024
24.35
 4,849,500 25.50 25.85 24.20 332,100 104,100 5.6
02/08/2024
25.95
 2,871,600 26 26.30 25.50 229,600 31,500 5.1
01/08/2024
26
 4,615,400 27.20 27.20 25.90 278,500 417,800 -3.8
31/07/2024
27.30
 3,743,500 27.05 27.60 26.90 828,600 424,600 11.0
30/07/2024
27.30
 2,067,400 27.70 27.85 27.25 402,500 471,600 -1.9
29/07/2024
27.90
 2,287,200 28.10 28.25 27.55 402,500 471,600 -1.9
26/07/2024
28
 1,524,100 27.75 28 27.45 379,300 70,300 8.6
25/07/2024
27.75
 1,846,900 27.45 27.75 27.05 575,200 505,200 2.1
24/07/2024
27.50
 4,542,200 26.50 27.80 26.30 1,277,800 8,300 34.3
23/07/2024
26.50
 2,262,000 26.85 27.15 26.50 43,730 78,266 -0.9
22/07/2024
26.90
 3,701,900 27.25 27.50 26.70 33,200 14,300 0.5
19/07/2024
27.20
 2,191,500 27.80 27.80 27.05 16,300 86,700 -1.9
18/07/2024
27.45
 3,236,800 27.30 27.50 27.10 411,700 106,400 8.3
17/07/2024
27
 5,992,700 28.60 28.60 27 922,700 746,600 4.6
16/07/2024
28.30
 3,479,300 28.30 28.80 28.25 39,800 549,700 -14.5
15/07/2024
28.25
 3,623,700 28.90 28.90 28.25 3,500 388,900 -11.0
12/07/2024
28.60
 2,943,200 28.90 29.05 28.50 35,600 77,700 -1.2
11/07/2024
28.90
 2,974,200 29 29.35 28.85 31,000 79,700 -1.4
10/07/2024
28.80
 3,572,700 29.10 29.30 28.80 241,700 436,900 -5.7
09/07/2024
28.95
 3,211,800 28.65 29.10 28.60 606,500 136,900 13.6
08/07/2024
28.55
 5,375,200 29.05 29.20 28.50 554,400 1,591,000 -29.8
05/07/2024
29
 2,492,800 29.30 29.40 28.85 21,800 122,400 -2.9
04/07/2024
29.30
 2,475,900 29.45 29.60 29.10 336,300 104,300 6.8
03/07/2024
29.45
 1,776,200 29.45 29.45 29.15 261,200 41,200 6.5
02/07/2024
29.30
 2,438,100 29.10 29.40 29.05 10,500 225,700 -6.3
01/07/2024
28.95
 1,783,200 29 29.25 28.65 40,000 271,000 -6.7
28/06/2024
29
 3,948,600 29.35 29.55 28.30 322,200 443,400 -3.4
27/06/2024
29.25
 2,792,100 29.50 29.90 29.15 15,600 375,700 -10.6
26/06/2024
29.50
 2,931,000 29.85 29.95 29.30 111,700 190,900 -2.3
25/06/2024
29.80
 1,863,700 29.75 29.95 29.60 133,200 300,200 -5.0
24/06/2024
29.75
 8,975,400 29.45 30.30 29.40 772,500 205,200 16.8
21/06/2024
29.35
 3,520,000 29.65 30.10 29.30 220,500 714,000 -14.6
20/06/2024
29.80
 3,516,500 30.05 30.25 29.55 261,100 38,400 6.6
19/06/2024
29.90
 7,062,700 30.40 30.40 29.80 893,400 2,094,800 -36.2
18/06/2024
30.40
 2,736,800 30.35 30.80 30.35 70,100 140,500 -2.1
17/06/2024
30.20
 4,315,400 30.50 30.50 30.20 11,600 413,500 -12.2
14/06/2024
30.30
 7,259,100 31.40 31.70 30.30 393,400 1,348,100 -29.9
13/06/2024
31.35
 5,605,200 31.75 31.75 31.25 884,800 1,103,900 -6.9
12/06/2024
31.60
 6,930,100 31.45 31.60 30.95 625,000 1,872,600 -38.7
11/06/2024
31.40
 5,831,100 31.85 31.90 31.20 794,300 993,366 -6.3

Chính sách bảo mật | Điều khoản sử dụng |