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

31.15
-0.80
(-2.50%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2024
32.10
 13,355,300 33.10 33.50 31.85 34,000 1,987,300 -64.2
08/03/2024
33.10
 19,710,500 33.40 34.35 32.80 511,200 2,910,070 -80.5
07/03/2024
32.95
 15,642,500 32.70 33.40 32.45 807,800 1,590,200 -25.8
06/03/2024
32.70
 6,574,300 33.30 33.50 32.65 1,251,930 2,700 41.3
05/03/2024
33.30
 7,776,000 33.40 33.70 33.15 781,600 16,332 25.6
04/03/2024
33.35
 35,641,400 31.50 33.35 31.40 9,643,100 1,056,070 281.6
01/03/2024
31.20
 5,968,600 31.20 31.25 30.85 430,867 224,304 6.4
29/02/2024
31
 7,926,000 31.20 31.35 30.80 1,354,000 50,300 40.4
28/02/2024
31.20
 5,521,400 31.15 31.45 31 1,068,800 102,209 30.2
27/02/2024
31.05
 4,979,200 30.65 31.25 30.65 501,150 190,100 9.7
26/02/2024
30.60
 5,611,900 30.50 30.75 30.40 121,100 337,100 -6.6
23/02/2024
30.60
 11,070,700 31.75 31.80 30.60 51,100 506,100 -14.2
22/02/2024
31.75
 5,785,200 31.85 32.05 31.75 24,600 91,550 -2.1
21/02/2024
31.75
 6,849,400 31.85 32.40 31.60 10,500 748,362 -23.5
20/02/2024
31.95
 5,409,400 32.10 32.10 31.55 560,800 202,056 11.4
19/02/2024
31.95
 10,857,700 31.45 32.30 31.25 120,385 166,467 -1.5
16/02/2024
31.45
 7,946,400 31.05 31.95 31.05 549,900 71,147 15.1
15/02/2024
31.05
 5,965,400 31.50 31.50 30.90 12,300 1,005,500 -31.0
07/02/2024
31.20
 3,915,800 31.20 31.30 31 309,200 26,200 8.8
06/02/2024
31.15
 3,792,300 31.10 31.20 31 517,400 147,999 11.5
05/02/2024
31.05
 4,653,200 31 31.25 30.85 827,200 350,100 14.8
02/02/2024
30.95
 4,478,300 31.50 31.55 30.95 1,700 60,433 -1.8
01/02/2024
31.35
 9,323,700 30.30 31.60 30.30 608,100 114,000 15.3
31/01/2024
30.25
 5,733,100 31 31.15 30.25 1,500 34,000 -1.0
30/01/2024
30.95
 5,924,900 30.60 31 30.35 743,600 744,500 0.0
29/01/2024
30.40
 2,945,700 30.40 30.75 30.20 300,100 178,700 3.7
26/01/2024
30.20
 6,069,600 30.40 30.70 30.15 523,300 2,246,200 -52.1
25/01/2024
30.30
 4,094,800 30.50 30.65 30.30 304,000 747,400 -13.5
24/01/2024
30.50
 5,005,500 30.25 30.80 30.25 0 110,400 -3.4
23/01/2024
30.35
 6,124,700 30.75 30.75 30.20 146,000 1,258,200 -33.8
22/01/2024
30.75
 17,832,200 31.50 31.70 29.35 1,701,500 1,603,100 3.0
19/01/2024
31.55
 5,407,300 31.55 32.20 31.50 523,500 22,200 15.9
18/01/2024
31.40
 3,862,500 31.10 31.40 31 646,600 167,700 15.0
17/01/2024
30.95
 4,610,000 30.95 31.30 30.90 152,700 975,600 -25.6
16/01/2024
30.95
 4,029,900 30.40 30.95 30.40 12,000 61,500 -1.5
15/01/2024
30.45
 4,325,200 31.20 31.20 30.45 13,900 123,900 -3.4
12/01/2024
30.90
 10,419,200 31.30 31.50 30.65 822,200 591,100 7.2
11/01/2024
31.70
 7,229,000 31.65 31.80 31.50 1,843,700 330,000 47.9
10/01/2024
31.65
 10,596,100 32.15 32.20 31.45 816,500 403,500 13.1
09/01/2024
32.25
 9,100,400 32.40 32.75 32.15 435,700 600,400 -5.4
08/01/2024
32.30
 7,233,000 32.20 32.50 32 94,800 1,724,700 -52.4
05/01/2024
31.95
 6,351,000 31.70 32.40 31.65 143,200 442,600 -9.6
04/01/2024
31.70
 12,751,800 31.95 32.35 31.70 141,200 303,200 -5.2
03/01/2024
31.90
 3,813,500 31.50 31.90 31.45 82,300 248,000 -5.2
02/01/2024
31.55
 5,368,200 32 32.20 31.50 19,600 694,100 -21.4
29/12/2023
31.75
 4,636,200 31.50 31.90 31.50 1,056,100 80,400 31.0
28/12/2023
31.50
 4,087,400 31.50 31.70 31.35 375,700 5,200 11.7
27/12/2023
31.50
 4,205,200 31.70 31.85 31.50 169,800 246,100 -2.4
26/12/2023
31.70
 5,128,400 31.60 32.15 31.70 199,900 250,300 -1.6
25/12/2023
31.60
 4,013,400 31.10 31.60 31.05 76,500 155,900 -2.5
22/12/2023
31.10
 3,657,800 31.10 31.45 31 69,900 413,800 -10.7
21/12/2023
31.10
 4,383,100 31.50 31.50 30.90 193,200 1,883,000 -52.5
20/12/2023
31.50
 4,384,300 30.90 31.50 30.90 1,512,200 442,500 33.4
19/12/2023
30.90
 6,084,200 30.15 30.90 30.10 1,334,800 1,177,600 4.7
18/12/2023
30.15
 6,441,300 30.70 30.80 30.10 104,900 1,321,700 -37.0
15/12/2023
30.70
 6,586,200 31 31.30 30.70 272,500 2,479,100 -68.0
14/12/2023
31
 6,188,800 31.45 31.85 31 384,700 805,600 -13.3
13/12/2023
31.45
 10,237,100 32.20 32.45 31.25 98,100 846,800 -24.0
12/12/2023
32.20
 4,900,800 32.45 32.85 32.15 108,000 1,329,800 -39.6
11/12/2023
32.45
 4,039,200 32.55 32.85 32.10 508,600 181,500 10.7
08/12/2023
32.55
 6,362,200 32.20 32.60 32.10 1,016,200 58,100 31.1
07/12/2023
32.20
 12,707,700 33.05 33.05 31.50 780,800 174,500 19.5
06/12/2023
33.05
 8,941,800 32.85 33.30 32.60 1,293,500 1,767,900 -15.5
05/12/2023
32.85
 5,979,300 32.85 32.90 32.50 635,900 281,700 11.6
04/12/2023
32.85
 13,657,300 31.55 33.10 32.05 312,000 533,400 -7.1
01/12/2023
31.55
 5,518,600 31.10 31.65 31 364,600 118,700 7.7
30/11/2023
31.10
 8,285,000 31 31.90 31.05 211,800 495,100 -8.9
29/11/2023
31
 5,768,100 31 31.20 30.80 80,200 403,500 -10.0
28/11/2023
31
 7,293,100 31 31.10 29.95 23,300 625,200 -18.3
27/11/2023
31
 3,499,900 31.35 31.75 30.85 144,300 19,600 3.9
24/11/2023
31.35
 9,947,700 30.40 31.35 29.90 758,500 9,100 22.8
23/11/2023
30.40
 9,273,800 32.40 32.75 30.40 502,200 674,200 -5.8
22/11/2023
32.40
 7,206,100 32.10 32.40 31.65 159,500 186,600 -0.9
21/11/2023
32.10
 5,780,600 32.05 32.50 31.90 139,700 149,500 -0.3
20/11/2023
32.05
 12,523,600 31.45 32.45 30.60 281,600 396,900 -3.7
17/11/2023
31.45
 17,949,300 31.20 32.50 31.05 113,200 179,900 -2.1
16/11/2023
31.20
 5,621,600 30.70 31.20 30.55 0 0 0
15/11/2023
30.70
 7,475,400 30.75 31.50 30.50 106,600 297,400 -5.9
14/11/2023
30.75
 5,581,000 30.80 31.20 30.55 330,200 457,365 -3.9
13/11/2023
30.80
 6,362,000 30.60 31.30 30.15 846,900 309,100 16.6
10/11/2023
30.60
 9,958,700 30.70 31.35 30.40 174,500 415,900 -7.5
09/11/2023
30.70
 13,142,000 30.45 31.50 30.10 2,030,300 558,000 45.5
08/11/2023
30.45
 11,636,300 28.50 30.45 28.40 277,500 456,000 -5.5
07/11/2023
28.50
 5,791,000 28.60 29.30 28.10 759,600 388,000 10.6
06/11/2023
28.60
 6,721,200 28.45 28.85 27.90 163,000 730,600 -16.0
03/11/2023
28.45
 8,448,500 28.50 28.65 27.90 1,322,100 1,278,700 1.2
02/11/2023
28.50
 7,277,700 26.70 28.50 27.05 543,200 581,100 -1.0
01/11/2023
26.70
 6,780,600 25.50 26.80 25.40 998,600 360,000 16.7
31/10/2023
25.50
 9,482,700 26.55 26.95 25.20 1,772,100 251,200 39.9
30/10/2023
26.55
 5,479,900 28.50 28.50 26.55 474,900 218,700 7.0
27/10/2023
28.50
 6,035,500 28.55 29.10 27.50 490,000 239,200 7.2
26/10/2023
28.55
 12,673,500 30.65 30.65 28.55 1,107,800 721,500 11.0
25/10/2023
30.65
 7,186,500 31.25 31.40 30.50 897,300 849,500 1.5
24/10/2023
31.25
 5,711,200 30.40 31.25 30.10 1,136,200 212,300 28.6
23/10/2023
30.40
 6,477,500 30.40 30.80 30.25 1,401,900 537,500 26.4
20/10/2023
30.40
 6,992,700 29.35 30.40 28.70 539,600 644,400 -3.1
19/10/2023
29.35
 8,896,000 30.35 30.35 29.20 1,515,200 888,600 18.7
18/10/2023
30.35
 11,395,800 30.70 31.40 29 427,800 59,300 11.3
17/10/2023
30.70
 11,245,500 33 33.45 30.70 270,600 658,600 -12.9
16/10/2023
33
 11,174,300 33.30 34.25 33 401,800 911,600 -17.1

Chính sách bảo mật | Điều khoản sử dụng |