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

30.95
0.25
(0.81%)
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
(2026-05-13) 		-1.60 -4.91% 52,227,000 -4,312,890 0
28.50
32.60
30.70
2 tháng
(2026-04-13) 		-3 -8.82% 126,212,000 -9,985,023 0
28.50
35.05
30.70
3 tháng
(2026-03-16) 		-0.15 -0.48% 206,919,900 -26,130,820 -498.7
27.05
35.05
30.70
6 tháng
(2025-12-15) 		-2.10 -6.34% 492,262,000 -16,704,920 -144.8
27.05
38
30.70
12 tháng
(2025-06-17) 		5.80 23.02% 1,416,977,400 -56,448,886 -1,795.3
24.90
41.15
30.70
24 tháng
(2024-06-24) 		1.25 4.20% 2,664,376,900 -85,430,714 -2,786.7
20.60
41.15
30.70
36 tháng
(2023-06-28) 		1.30 4.38% 4,684,172,400 -81,499,051 -2,644.5
20.60
41.15
30.70
60 tháng
(2021-07-08) 		5.16 19.98% 8,482,807,300 -71,361,441 -2,215.0
13.95
46.58
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |