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
(2025-11-05) 		0.45 1.28% 80,461,300 -1,331,900 -45.8
32.30
35.95
34.80
2 tháng
(2025-10-06) 		-0.45 -1.25% 232,810,800 -10,397,600 -381.7
32.30
37
34.80
3 tháng
(2025-09-08) 		-3.45 -8.85% 390,268,400 -30,586,700 -1,139.3
32.30
39.20
34.80
6 tháng
(2025-06-09) 		10.60 42.48% 935,673,100 -35,451,166 -1,511.7
24.40
41.15
34.80
12 tháng
(2024-12-10) 		6.85 23.87% 1,678,563,400 -50,122,516 -2,120.4
20.60
41.15
34.80
24 tháng
(2023-12-18) 		5.40 17.91% 3,114,880,900 -72,008,366 -2,690.6
20.60
41.15
34.80
36 tháng
(2022-12-21) 		14.05 65.35% 4,972,064,000 -58,103,052 -2,315.7
20
41.15
34.80
60 tháng
(2020-12-31) 		17.25 94.26% 8,914,893,450 -31,072,781 -1,283.1
13.95
46.58
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/07/2023
30.95
 6,975,300 30.80 31.10 30.50 1,728,000 86,400 50.5
11/07/2023
30.80
 8,600,700 30.60 31.30 30.55 1,347,100 334,400 31.1
10/07/2023
30.60
 7,343,700 30.60 30.85 30.25 451,800 939,100 -14.9
07/07/2023
30.60
 8,086,100 30.05 30.80 29.90 342,900 137,200 6.3
06/07/2023
30.05
 10,157,000 29.65 30.45 29.30 1,376,500 577,900 23.5
05/07/2023
29.65
 9,304,200 29.70 30.25 29.60 107,200 835,800 -21.9
04/07/2023
29.70
 5,060,000 29.80 29.85 29.50 124,600 820,700 -20.7
03/07/2023
29.80
 6,584,100 29.35 30.10 29.30 538,100 1,197,900 -19.7
30/06/2023
29.35
 7,507,900 29.20 29.65 29.05 676,800 43,300 18.6
29/06/2023
29.20
 9,088,300 29.70 29.80 29.20 276,200 886,600 -18.1
28/06/2023
29.70
 9,207,200 30.30 30.30 29.65 82,700 923,800 -25.2
27/06/2023
30.30
 11,448,100 29.90 30.60 30.05 107,800 926,700 -24.8
26/06/2023
29.90
 15,314,400 29.10 30.15 28.80 264,700 872,400 -17.9
23/06/2023
29.10
 8,207,100 29.10 29.60 29 35,300 60,900 -0.8
22/06/2023
29.10
 10,789,300 29.30 29.70 28.75 106,200 187,000 -2.4
21/06/2023
29.30
 10,272,300 28.75 29.30 28.75 717,800 71,100 18.9
20/06/2023
28.75
 14,361,100 27.75 28.80 27.80 1,237,300 295,700 26.9
19/06/2023
27.75
 6,018,900 27.50 28 27.50 183,600 447,000 -7.3
16/06/2023
27.50
 8,993,400 27.60 28.25 27.50 473,100 1,250,600 -21.5
15/06/2023
27.60
 4,248,100 27.70 27.80 27.35 20,600 60,000 -1.1
14/06/2023
27.70
 10,764,400 27.90 28.30 27.70 2,731,700 1,882,800 23.8
13/06/2023
27.90
 6,178,800 27.90 28.10 27.60 1,598,300 165,900 40.0
12/06/2023
27.90
 9,284,300 27.60 27.90 27 2,940,500 171,200 76.3
09/06/2023
27.60
 9,186,700 27.50 27.75 26.90 863,900 259,600 16.5
08/06/2023
27.50
 17,346,400 28.30 28.70 27.50 1,000,100 939,400 1.8
07/06/2023
28.30
 9,923,800 28 28.35 27.90 845,500 55,100 22.2
06/06/2023
28
 10,375,600 27.90 28.10 27.60 1,062,800 17,700 29.1
05/06/2023
27.90
 14,675,200 28.65 28.90 27.80 1,032,300 147,100 25.2
02/06/2023
28.65
 9,832,300 28.50 29 28.50 807,100 82,800 20.8
01/06/2023
28.50
 10,381,900 28.05 28.60 27.80 75,500 219,400 -4.0
31/05/2023
28.05
 11,146,100 27.85 28.50 27.65 16,400 78,100 -1.7
30/05/2023
27.85
 8,890,200 28.15 28.30 27.45 180,100 429,200 -6.9
29/05/2023
28.15
 12,168,800 27 28.20 27.30 2,143,900 89,300 57.2
26/05/2023
27
 5,378,500 26.70 27.15 26.75 230,000 530,200 -8.1
25/05/2023
26.70
 7,452,700 26.55 27.20 26.45 24,200 855,200 -22.3
24/05/2023
26.55
 8,736,600 26.80 27.25 26.50 330,600 2,637,400 -62.0
23/05/2023
26.80
 8,512,500 27.25 27.45 26.60 688,800 1,448,000 -20.4
22/05/2023
27.25
 6,531,800 27 27.45 26.95 1,002,100 1,635,400 -17.2
19/05/2023
27
 7,441,800 26.50 27.10 26.40 210,900 338,000 -3.4
18/05/2023
26.50
 7,080,800 26.35 26.90 26.20 904,500 1,261,200 -9.4
17/05/2023
26.35
 10,927,200 27.20 27.45 26.35 644,100 1,922,000 -34.5
16/05/2023
27.20
 10,568,400 27.40 27.40 26.80 170,900 1,762,900 -43.2
15/05/2023
27.40
 8,934,200 28 28.35 27.40 1,065,600 519,000 15.0
12/05/2023
28
 9,097,800 27.60 28.30 27.45 1,121,100 89,800 28.8
11/05/2023
27.60
 7,165,800 27.80 28 27.50 42,800 35,200 0.2
10/05/2023
27.80
 9,337,300 27.50 28 27.35 1,304,400 665,000 17.7
09/05/2023
27.50
 17,802,200 26.05 27.70 26.25 274,000 1,245,600 -26.5
08/05/2023
26.05
 6,286,200 25.90 26.50 25.85 112,900 644,100 -13.9
05/05/2023
25.90
 6,121,900 26.25 26.40 25.85 5,200 1,032,900 -26.8
04/05/2023
26.25
 12,195,800 25.75 26.95 25.85 28,800 678,500 -17.1
28/04/2023
25.75
 8,710,500 24.90 25.85 25 78,500 10,700 1.8
27/04/2023
24.90
 8,499,800 24.60 25.45 24.70 34,700 1,122,000 -27.3
26/04/2023
24.60
 3,068,900 24.60 24.70 24.15 1,808,693 2,488,193 -16.7
25/04/2023
24.60
 5,674,700 24.30 25 24.20 1,165,200 1,052,500 2.8
24/04/2023
24.30
 2,268,700 24.50 24.75 24.30 26,300 260,413 -5.7
21/04/2023
24.50
 5,630,400 24.50 25.10 24.15 42,000 1,118,800 -26.4
20/04/2023
24.50
 2,855,200 24.30 24.70 24.25 24,000 13,400 0.3
19/04/2023
24.30
 5,841,700 25.30 25.40 24.30 124,400 241,800 -2.9
18/04/2023
25.30
 3,419,000 25.15 25.60 24.90 145,000 82,139 1.6
17/04/2023
25.15
 3,823,000 24.65 25.25 24.40 1,155,300 100 29.1
14/04/2023
24.65
 10,984,300 26.50 26.70 24.65 361,000 936,200 -14.2
13/04/2023
26.50
 6,185,500 26.20 26.70 25.95 1,375,600 655,800 19.1
12/04/2023
26.20
 7,833,100 26 26.90 25.80 1,050,400 2,438,370 -36.4
11/04/2023
26
 7,027,800 26.40 26.40 25.50 1,395,200 2,001,710 -15.8
10/04/2023
26.40
 10,864,300 25.10 26.50 25.10 2,421,500 2,292,400 3.4
07/04/2023
25.10
 5,707,200 25.10 25.40 24.80 424,400 2,025,300 -40.1
06/04/2023
25.10
 8,137,100 26.20 26.20 25.10 531,500 1,734,800 -30.2
05/04/2023
26.20
 8,376,000 25.30 26.25 25.10 960,600 17,408 24.7
04/04/2023
25.30
 6,886,300 25.15 25.40 24.80 1,376,300 169,210 30.5
03/04/2023
25.15
 7,106,700 24.25 25.15 24.65 347,100 123,710 5.6
31/03/2023
24.25
 11,169,900 22.75 24.25 22.70 1,030,800 11,230 24.7
30/03/2023
22.75
 2,961,500 22.70 23.35 22.75 71,000 5,400 1.5
29/03/2023
22.70
 2,160,200 22.70 22.80 22.55 113,500 6,300 2.4
28/03/2023
22.70
 3,907,600 23.05 23.40 22.70 174,100 30,033 3.3
27/03/2023
23.05
 3,510,200 22.60 23.10 22.60 290,400 18,400 6.3
24/03/2023
22.60
 7,327,500 22.20 23.10 22.40 175,400 1,012,100 -19.0
23/03/2023
22.20
 1,627,000 22.20 22.35 21.85 518,300 200 11.5
22/03/2023
22.20
 2,525,400 22.20 22.45 22.10 334,000 100,000 5.2
21/03/2023
22.20
 2,434,700 21.90 22.20 21.55 781,100 126,200 -2.3
20/03/2023
21.90
 2,601,800 22.20 22.20 21.40 315,900 143,074 3.8
17/03/2023
22.20
 3,321,200 21.95 22.60 22 1,890,900 93,100 39.9
16/03/2023
21.95
 1,091,100 22.50 22.50 21.95 248,300 57,000 4.2
15/03/2023
22.50
 3,874,800 21.35 22.50 21.55 621,500 0 14.0
14/03/2023
21.35
 4,069,900 22.20 22.20 20.95 48,100 174,300 -2.7
13/03/2023
22.20
 1,512,500 22.50 22.50 22 105,100 0 2.3
10/03/2023
22.50
 1,881,500 22.80 22.80 22.25 4,000 54,300 -1.1
09/03/2023
22.80
 2,656,000 22.85 23.20 22.65 77,600 289,500 -4.8
08/03/2023
22.85
 4,576,800 21.80 22.85 21.30 61,805 51,100 0.2
07/03/2023
21.80
 1,807,200 21.55 21.90 21.40 61,100 500,000 -9.6
06/03/2023
21.55
 2,334,500 21.50 22.10 21.55 99,500 760,400 -14.2
03/03/2023
21.50
 3,456,800 22.35 22.60 21.50 98,900 1,038,900 -20.2
02/03/2023
22.35
 1,597,300 22.30 22.40 22 483,900 22,800 10.3
01/03/2023
22.30
 2,687,300 21.25 22.30 20.50 358,900 3,000 7.9
28/02/2023
21.25
 1,613,900 21.10 21.70 21 172,000 111,600 1.3
27/02/2023
21.10
 3,569,400 22.35 22.35 21.10 626,504 638,100 -0.2
24/02/2023
22.35
 1,853,600 22.95 23.05 22.20 91,300 196,100 -2.3
23/02/2023
22.95
 4,357,300 23.20 23.40 21.90 308,700 1,048,093 -17.0
22/02/2023
23.20
 4,775,100 24 24 23.20 1,027,200 213,570 18.9
21/02/2023
24
 3,292,400 24.45 24.85 24 121,900 95,886 0.6
20/02/2023
24.45
 4,678,500 24 24.45 23.75 153,400 606,300 -11.1

Chính sách bảo mật | Điều khoản sử dụng |