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

34.80
-0.75
(-2.11%)
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
(2025-11-04) 		-0.70 -1.96% 83,620,500 -184,700 -7.0
32.30
35.95
35.55
2 tháng
(2025-10-06) 		-1.05 -2.92% 229,697,700 -10,285,700 -377.7
32.30
37
35.55
3 tháng
(2025-09-05) 		-6.20 -15.07% 410,425,100 -29,425,600 -1,091.9
32.30
41.15
35.55
6 tháng
(2025-06-09) 		10 40.08% 932,560,000 -35,339,266 -1,507.7
24.40
41.15
35.55
12 tháng
(2024-12-09) 		6.25 21.78% 1,679,316,300 -50,012,716 -2,116.4
20.60
41.15
35.55
24 tháng
(2023-12-15) 		4.25 13.84% 3,118,354,000 -74,103,066 -2,754.5
20.60
41.15
35.55
36 tháng
(2022-12-20) 		13.05 59.59% 4,974,678,300 -56,941,452 -2,288.6
20
41.15
35.55
60 tháng
(2020-12-30) 		17.70 102.61% 8,921,612,910 -32,484,801 -1,314.6
13.95
46.58
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
34.45
 12,970,600 33.60 34.70 33.45 869,600 483,900 12.8
30/08/2023
33.60
 7,576,500 33.20 33.80 33.20 1,726,000 52,200 56.1
29/08/2023
33.20
 16,825,200 32.30 33.70 32.70 1,690,300 286,200 46.8
28/08/2023
32.30
 6,262,400 31.60 32.30 31.65 751,000 251,200 15.9
25/08/2023
31.60
 7,901,300 31.65 32.35 31.55 34,200 241,700 -6.6
24/08/2023
31.65
 3,849,900 31.10 31.70 31 276,300 38,700 7.5
23/08/2023
31.10
 4,037,100 31.40 31.85 31.10 1,091,400 575,400 16.3
22/08/2023
31.40
 9,023,200 30 31.40 29.50 755,400 439,500 9.6
21/08/2023
30
 7,348,600 30 30.60 29.50 1,788,800 160,600 48.9
18/08/2023
30
 15,206,900 32.25 32.25 30 1,739,200 382,100 42.1
17/08/2023
32.25
 8,270,100 32.35 32.80 32.25 964,800 661,100 9.8
16/08/2023
32.35
 4,563,400 32.60 32.65 32.25 326,900 104,700 7.2
15/08/2023
32.60
 10,020,400 32.45 33.20 32.50 490,300 479,400 0.4
14/08/2023
32.45
 10,671,200 32 32.70 32 1,377,200 595,900 25.3
11/08/2023
32
 9,298,100 30.80 32.05 30.80 2,077,300 653,900 44.8
10/08/2023
30.80
 7,624,800 31.30 31.55 30.80 55,100 1,102,600 -32.7
09/08/2023
31.30
 9,401,600 32 32.15 31.15 12,700 62,000 -1.6
08/08/2023
32
 8,172,000 32.60 32.85 31.95 601,400 878,200 -9.0
07/08/2023
32.60
 7,786,700 32.50 33 32.45 136,700 3,700 4.4
04/08/2023
32.50
 5,711,900 32.05 32.50 32.05 317,300 32,900 9.2
03/08/2023
32.05
 5,710,900 32.10 32.75 32 47,800 156,600 -3.5
02/08/2023
32.10
 7,566,400 32.05 32.50 31.90 230,300 288,800 -1.9
01/08/2023
32.05
 12,274,100 33 33.10 32.05 161,600 1,430,800 -41.4
31/07/2023
33
 11,147,900 32.80 33.90 32.60 558,600 1,060,700 -16.5
28/07/2023
32.80
 8,181,000 32.55 33.20 32.20 996,200 687,600 10.1
27/07/2023
32.55
 7,508,100 32.20 32.70 31.75 596,700 512,100 2.9
26/07/2023
32.20
 5,898,300 32 32.40 31.75 865,600 685,000 5.9
25/07/2023
32
 8,110,600 32.40 32.60 31.90 383,800 180,700 6.5
24/07/2023
32.40
 6,680,700 32.55 32.75 32.05 656,500 745,100 -2.9
21/07/2023
32.55
 14,791,100 30.80 32.80 31.10 1,505,000 87,900 45.4
20/07/2023
30.80
 5,194,100 30.85 31.20 30.60 539,000 68,800 14.5
19/07/2023
30.85
 6,876,200 30.65 31.50 30.70 334,600 805,000 -14.6
18/07/2023
30.65
 6,174,200 30.85 30.90 30.60 1,273,200 519,600 23.2
17/07/2023
30.85
 7,429,700 30.85 31.20 30.55 1,648,900 728,200 28.6
14/07/2023
30.85
 7,448,000 31 31.30 30.55 1,196,400 44,100 35.6
13/07/2023
31
 6,339,900 30.95 31.20 30.80 1,134,700 629,400 15.6

Chính sách bảo mật | Điều khoản sử dụng |