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

31.15
-0.80
(-2.50%)
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
(2026-02-23) 		-2.95 -8.45% 62,956,400 -1,388,800 -44.1
29.90
35.90
31.15
2 tháng
(2026-01-15) 		-4.35 -11.98% 205,805,200 7,745,000 299.0
29.90
38
31.15
3 tháng
(2025-12-16) 		-2.55 -7.39% 281,952,500 8,563,200 324.9
29.90
38
31.15
6 tháng
(2025-09-17) 		-4.65 -12.70% 620,891,300 -18,914,000 -681.7
29.90
38
31.15
12 tháng
(2025-03-21) 		2.75 9.42% 1,695,093,900 -40,305,354 -1,776.1
20.60
41.15
31.15
24 tháng
(2024-03-26) 		-4.15 -11.50% 2,850,518,900 -75,983,099 -2,804.7
20.60
41.15
31.15
36 tháng
(2023-04-03) 		6.80 27.04% 4,985,531,400 -58,709,491 -2,215.5
20.60
41.15
31.15
60 tháng
(2021-04-12) 		1.12 3.65% 8,744,153,000 -53,547,221 -2,030.5
13.95
46.58
31.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |