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

34.30
0.45
(1.33%)
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
(2025-12-29) 		0.20 0.60% 129,124,800 10,060,400 373.9
33.60
38
33.85
2 tháng
(2025-11-28) 		-1.50 -4.25% 179,645,100 8,242,200 311.3
32.35
38
33.85
3 tháng
(2025-10-29) 		-1.25 -3.57% 270,668,700 7,678,700 291.1
32.30
38
33.85
6 tháng
(2025-07-31) 		2.15 6.79% 859,565,000 -37,782,066 -1,384.7
31.50
41.15
33.85
12 tháng
(2025-02-03) 		4.45 15.16% 1,716,096,700 -40,135,896 -1,763.8
20.60
41.15
33.85
24 tháng
(2024-02-07) 		2.60 8.33% 3,063,610,400 -60,272,534 -2,273.9
20.60
41.15
33.85
36 tháng
(2023-02-13) 		11.90 54.34% 4,968,268,700 -51,044,490 -2,035.4
20.60
41.15
33.85
60 tháng
(2021-02-22) 		3.12 10.19% 8,778,780,900 -49,513,671 -1,863.3
13.95
46.58
33.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/10/2023
33.30
 13,163,100 32.40 33.30 32 928,800 532,300 12.9
12/10/2023
32.40
 8,165,900 32 32.75 32.10 505,200 609,500 -3.4
11/10/2023
32
 6,267,500 31.60 32.20 31.45 587,300 762,600 -5.6
10/10/2023
31.60
 8,419,800 31.65 32.45 31.60 40,000 43,400 -0.1
09/10/2023
31.65
 5,309,100 31.65 32.05 31.40 184,400 261,000 -2.5
06/10/2023
31.65
 5,417,200 30.80 31.70 30.60 282,700 234,100 1.5
05/10/2023
30.80
 6,783,900 30.60 31.85 30.80 31,800 363,100 -10.3
04/10/2023
30.60
 7,599,300 30.25 31.65 29.50 961,000 1,364,800 -12.9
03/10/2023
30.25
 11,098,700 32.30 32.30 30.20 641,400 767,600 -4.2
02/10/2023
32.30
 4,326,400 32.10 32.80 32.05 146,900 104,200 1.4
29/09/2023
32.10
 4,475,500 32.55 32.95 32.10 238,100 257,000 -0.6
28/09/2023
32.55
 6,134,900 32.60 32.75 31.80 965,600 524,400 14.3
27/09/2023
32.60
 10,380,600 31.65 32.60 30.50 508,500 588,600 -2.8
26/09/2023
31.65
 9,473,900 31.70 32.85 31.50 664,200 716,100 -1.8
25/09/2023
31.70
 13,206,200 34 35 31.70 905,100 490,900 13.9
22/09/2023
34
 15,333,800 35.70 35.70 33.50 1,396,600 402,800 34.5
21/09/2023
35.70
 10,256,100 36.15 36.60 35.70 441,500 357,700 3.1
20/09/2023
36.15
 10,699,100 35.15 36.20 34.85 2,566,900 666,200 68.3
19/09/2023
35.15
 9,974,400 35.25 35.50 34.50 660,300 751,800 -3.2
18/09/2023
35.25
 8,238,900 35.60 36.05 34.90 0 0 0
15/09/2023
35.60
 18,283,100 34.90 36.35 34.85 2,593,100 1,706,800 30.8
14/09/2023
34.90
 12,434,200 34.55 35.10 34 2,980,000 305,200 91.9
13/09/2023
34.55
 12,292,300 35 35.40 34 120,800 3,092,700 -103.5
12/09/2023
35
 11,094,000 34.10 35 33.75 411,100 2,543,400 -73.1
11/09/2023
34.10
 19,333,700 35.40 36.10 34.05 241,900 2,891,000 -92.9
08/09/2023
35.40
 17,852,800 34.25 35.90 34 1,610,600 2,662,500 -36.5
07/09/2023
34.25
 13,100,100 34.40 34.75 34 1,350,900 1,942,600 -20.5
06/09/2023
34.40
 12,177,700 34.20 34.60 33.95 541,500 1,889,200 -46.2
05/09/2023
34.20
 10,906,700 34.45 34.80 34 1,247,700 2,099,300 -29.1

Chính sách bảo mật | Điều khoản sử dụng |