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

34.05
0.20
(0.59%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |