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

34.30
0.45
(1.33%)
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)
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
22/12/2022
21.40
 3,311,300 21.50 21.90 20.80 754,900 1,145,800 -8.4
21/12/2022
21.50
 4,099,000 21.90 22.25 20.40 472,000 261,665 4.5
20/12/2022
21.90
 5,727,400 22 22.50 20.60 1,144,700 95,000 23.0
19/12/2022
22
 4,526,400 23 23.45 22 108,000 364,430 -5.6
16/12/2022
23
 5,121,300 22.80 23.15 22.30 2,326,907 596,100 39.8
15/12/2022
22.80
 3,084,100 22.80 23.10 22.40 391,300 250,400 3.2
14/12/2022
22.80
 4,056,200 22.50 23.20 22.60 326,200 388,140 -1.4
13/12/2022
22.50
 5,443,100 22.10 22.50 21.25 1,139,200 563,800 12.9
12/12/2022
22.10
 5,210,700 23.75 24.10 22.10 414,180 233,966 4.0
09/12/2022
23.75
 4,563,100 23.25 24.20 23.05 666,401 226,900 10.4
08/12/2022
23.25
 6,949,200 22.10 23.40 22.70 95,200 256,700 -3.8
07/12/2022
22.10
 5,236,100 22.10 22.40 21.60 886,600 99,703 17.4
06/12/2022
22.10
 13,899,100 22.05 22.45 21.50 2,703,500 567,200 47.2
05/12/2022
22.05
 10,639,100 21.60 22.35 21.60 2,293,000 1,176,918 24.6
02/12/2022
21.60
 8,850,800 20.20 21.60 19.40 2,383,700 228,100 46.6
01/12/2022
20.20
 15,508,500 21.15 21.55 19.70 2,925,400 2,101,158 16.6
30/11/2022
21.15
 9,519,500 20.20 21.15 19.85 4,065,110 544,900 74.5
29/11/2022
20.20
 17,298,000 18.90 20.20 19.05 6,470,310 481,005 121.0
28/11/2022
18.90
 8,388,700 17.70 18.90 17.95 1,508,900 157,733 25.5
25/11/2022
17.70
 7,734,600 16.75 17.70 17.05 2,296,000 115,105 38.6
24/11/2022
16.75
 6,127,900 16.70 16.85 16.30 340,966 1,110,750 -12.9
23/11/2022
16.70
 7,321,800 16.85 16.95 16.05 142,500 823,500 -11.4
22/11/2022
16.85
 14,955,400 16.80 17.60 16.50 514,100 1,201,600 -11.6
21/11/2022
16.80
 7,685,900 16.40 17.05 16.60 861,700 318,500 9.1
18/11/2022
16.40
 14,433,600 16.05 16.40 15.20 990,800 4,326,099 -54.7
17/11/2022
16.05
 10,176,700 16 16.40 15.50 5,179,800 5,800,000 -10.0
16/11/2022
16
 14,445,800 15 16 14 1,141,500 594,376 8.8
15/11/2022
15
 18,759,600 14.95 15.20 13.95 14,949,900 9,979,000 74.6
14/11/2022
14.95
 16,136,700 14.60 15 13.80 10,027,800 835,666 137.4

Chính sách bảo mật | Điều khoản sử dụng |