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)
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
17/02/2023
24
 3,096,700 23.95 24.20 23.60 1,178,600 195,810 23.6
16/02/2023
23.95
 4,796,700 23 24.10 23.35 495,500 97,600 9.5
15/02/2023
23
 3,910,600 22.45 23.20 22.50 629,900 507,623 2.8
14/02/2023
22.45
 2,428,400 21.90 22.50 21.85 1,154,100 172,899 22.0
13/02/2023
21.90
 4,657,900 22.25 22.25 20.80 601,910 452,200 3.3
10/02/2023
22.25
 4,909,400 23.50 23.50 22.25 52,500 1,698,400 -36.6
09/02/2023
23.50
 3,564,400 23.40 23.90 23 508,000 1,070,000 -13.2
08/02/2023
23.40
 5,342,800 23.40 23.60 22 529,100 806,800 -6.5
07/02/2023
23.40
 3,696,100 24.30 24.40 22.90 205,200 330,932 -2.9
06/02/2023
24.30
 3,700,400 24 24.45 23.50 1,186,100 0 28.8
03/02/2023
24
 4,331,900 23 24 23.20 1,217,000 35,033 28.4
02/02/2023
23
 9,092,200 24.30 24.50 22.80 210,200 2,237,900 -46.6
01/02/2023
24.30
 9,505,100 25.90 26.15 24.30 133,200 879,900 -18.1
31/01/2023
25.90
 9,617,200 26.55 26.55 25.30 118,800 822,811 -18.2
30/01/2023
26.55
 5,091,100 26.95 27.40 26.40 300,300 522,503 -5.9
27/01/2023
26.95
 11,327,300 25.20 26.95 25.50 787,800 672,000 3.1
19/01/2023
25.20
 4,969,100 25.45 25.50 24.80 410,500 1,158,401 -18.8
18/01/2023
25.45
 4,032,500 25.25 25.70 25.25 791,100 1,523,200 -18.6
17/01/2023
25.25
 3,786,100 24.80 25.25 24.80 438,800 1,475 11.0
16/01/2023
24.80
 4,664,400 25 25 24.30 228,800 205,600 0.6
13/01/2023
25
 3,716,800 25.40 25.70 24.75 158,300 76,966 2.0
12/01/2023
25.40
 3,638,200 25 25.70 25 269,800 93,800 4.5
11/01/2023
25
 3,877,800 24.95 25.45 24.90 193,800 162,700 0.8
10/01/2023
24.95
 3,810,700 25.10 25.45 24.50 214,200 571,600 -8.9
09/01/2023
25.10
 3,208,700 24.95 25.35 24.90 1,335,900 292,100 26.2
06/01/2023
24.95
 6,833,100 26 26.10 24.40 374,400 618,000 -6.1
05/01/2023
26
 4,480,500 26 26.40 25.70 701,800 176,800 13.7
04/01/2023
26
 9,973,400 24.70 26.40 24.10 1,418,400 600,843 21.3
03/01/2023
24.70
 4,207,000 24.20 24.75 24.30 434,400 270,100 4.1
30/12/2022
24.20
 6,410,800 23.90 24.50 23.90 480,100 91,000 9.4
29/12/2022
23.90
 7,053,600 22.85 24.10 23.55 755,300 158,500 14.3
28/12/2022
22.85
 7,659,000 21.40 22.85 21.50 844,400 142,200 16.0
27/12/2022
21.40
 4,562,600 20 21.40 19.80 1,598,500 69,800 32.7
26/12/2022
20
 4,037,500 21.50 21.50 20 300,900 13,633 5.7
23/12/2022
21.50
 2,111,200 21.40 21.60 21 225,300 6,800 4.7

Chính sách bảo mật | Điều khoản sử dụng |