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

30.50
-0.20
(-0.65%)
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)
10/06/2024
31.70
 4,843,300 31.75 32.20 31.60 765,511 756,600 0.3
07/06/2024
31.60
 2,992,600 31.70 31.80 31.35 371,700 31,600 10.7
06/06/2024
31.60
 4,463,300 31.90 31.90 31.20 443,950 142,320 9.5
05/06/2024
31.60
 7,645,800 31.90 32.50 31.60 74,200 17,800 1.8
04/06/2024
31.90
 4,697,800 32.50 32.50 31.85 292,000 448,700 -5.1
03/06/2024
32.30
 7,858,600 31.75 32.30 31.55 1,326,500 246,500 34.8
31/05/2024
31.40
 3,558,400 31.55 31.60 31.15 531,600 416,700 3.6
30/05/2024
31.50
 7,599,000 31.35 31.65 30.70 387,800 140,600 7.7
29/05/2024
31.85
 6,167,400 32.20 32.20 31.50 895,800 263,500 20.2
28/05/2024
32.10
 9,224,000 31.45 32.15 31.25 645,200 647,000 -0.1
27/05/2024
31.20
 3,775,500 31 31.25 30.80 107,500 45,100 1.9
24/05/2024
30.85
 10,981,700 31.30 32.15 30.45 100,800 941,500 -26.4
23/05/2024
31.60
 6,413,300 30.95 31.60 30.80 35,800 23,700 0.4
22/05/2024
31
 6,258,500 31.70 31.70 30.90 117,800 1,364,600 -38.9
21/05/2024
31.40
 13,517,200 31.20 31.85 30.80 121,500 6,319,800 -192.7
20/05/2024
31
 5,798,000 31.05 31.45 31 11,600 1,401,100 -43.2
17/05/2024
30.80
 5,514,000 30.45 30.95 30.40 4,920 1,330,400 -40.6
16/05/2024
30.50
 5,994,200 30.60 30.75 30.35 529,400 1,221,200 -21.2
15/05/2024
30.25
 4,395,000 30.40 30.50 30.10 900 1,070,400 -32.3
14/05/2024
30.15
 6,263,400 29.95 30.80 29.95 107,000 2,104,200 -60.4
13/05/2024
30
 4,148,300 29.90 30.25 29.65 44,700 994,800 -28.5
10/05/2024
29.90
 3,766,500 30 30.20 29.55 41,900 604,500 -16.8
09/05/2024
30
 3,926,300 30.05 30.40 29.90 112,800 189,900 -2.3
08/05/2024
30.05
 4,423,300 30 30.20 29.60 218,100 300,800 -2.5
07/05/2024
30.20
 3,887,000 30.30 30.60 30.10 320,600 177,100 4.4
06/05/2024
30.25
 4,159,000 29.95 30.30 29.60 190,500 12,600 5.4
03/05/2024
29.50
 5,085,300 29.25 29.90 29.05 1,007,400 366,000 18.9
02/05/2024
29
 4,818,100 28.65 29.20 28.30 154,600 299,900 -4.1
26/04/2024
29
 4,112,400 29.05 29.45 28.90 81,900 676,700 -17.3
25/04/2024
29.50
 3,026,800 29.45 29.50 28.95 44,600 489,100 -12.9
24/04/2024
29.50
 5,032,200 28.60 29.85 28.60 881,400 786,500 2.9
23/04/2024
28.25
 3,959,100 29.20 29.30 28.10 217,800 505,400 -8.4
22/04/2024
29.15
 4,448,500 28.50 29.35 28.20 1,023,700 50,400 28.1
19/04/2024
28
 8,947,600 28.80 29.50 27.95 1,778,100 845,300 26.7
17/04/2024
29.50
 5,382,300 30.95 30.95 29.50 95,300 581,000 -14.7
16/04/2024
30.60
 10,986,100 31 31 29.60 1,279,900 256,700 30.7
15/04/2024
31.10
 12,469,400 33.20 33.45 31.10 182,900 159,000 0.6
12/04/2024
33.40
 4,526,700 33.30 33.45 33.10 9,500 1,207,400 -39.8
11/04/2024
33.20
 6,423,400 32.55 33.40 32.55 1,913,100 235,800 55.4
10/04/2024
33
 4,327,700 33.80 33.80 33 137,100 427,300 -9.7
09/04/2024
33.70
 5,655,600 33 33.70 32.80 622,900 79,100 18.1
08/04/2024
33
 6,555,700 33 33.45 32.65 682,300 48,800 21.0
05/04/2024
33
 10,025,000 33.10 33.65 33 65,200 351,100 -9.5
04/04/2024
33.70
 11,676,000 34.35 34.45 33.50 361,600 299,000 2.0
03/04/2024
34.35
 12,411,300 35.30 35.35 34.20 575,200 3,002,000 -84.8
02/04/2024
35.50
 10,006,600 34.20 35.50 33.95 1,970,700 157,600 63.7
01/04/2024
34.40
 13,562,300 34.85 34.85 34.10 635,300 2,610,000 -68.3
29/03/2024
34.95
 9,737,600 35.55 35.75 34.75 923,200 350,800 19.9
28/03/2024
35.55
 9,189,700 35.65 35.95 35.15 366,600 374,300 -0.2
27/03/2024
35.55
 7,881,600 36.30 36.30 35.35 8,800 833,200 -29.4
26/03/2024
36.10
 13,766,600 34.85 36.25 34.50 2,633,500 1,365,500 45.0
25/03/2024
35
 13,776,500 35.70 35.85 34.50 978,500 264,000 25.2
22/03/2024
35.70
 21,473,100 34.85 35.90 34.20 4,463,800 269,200 147.7
21/03/2024
34.50
 28,696,100 33.50 34.80 33.05 4,626,800 291,000 148.1
20/03/2024
32.90
 7,099,800 32.45 32.90 32.05 1,809,000 903,600 29.6
19/03/2024
32.40
 11,609,800 32.40 32.60 31.95 1,771,100 1,675,500 3.3
18/03/2024
32.10
 19,180,200 33.95 34.05 31.40 644,300 1,876,500 -39.9
15/03/2024
33.60
 12,529,900 34.20 34.20 33.05 567,600 986,300 -14.2
14/03/2024
33.95
 24,486,000 33.20 35 33.20 1,111,700 721,500 13.4
13/03/2024
32.90
 12,353,400 32.50 32.95 32.20 137,100 1,330,700 -38.8
12/03/2024
32
 10,765,500 32 32.90 31.55 713,700 1,628,000 -29.6
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

Chính sách bảo mật | Điều khoản sử dụng |