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

34.80
-0.75
(-2.11%)
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
(2025-11-05) 		0.45 1.28% 80,461,300 -1,331,900 -45.8
32.30
35.95
34.80
2 tháng
(2025-10-06) 		-0.45 -1.25% 232,810,800 -10,397,600 -381.7
32.30
37
34.80
3 tháng
(2025-09-08) 		-3.45 -8.85% 390,268,400 -30,586,700 -1,139.3
32.30
39.20
34.80
6 tháng
(2025-06-09) 		10.60 42.48% 935,673,100 -35,451,166 -1,511.7
24.40
41.15
34.80
12 tháng
(2024-12-10) 		6.85 23.87% 1,678,563,400 -50,122,516 -2,120.4
20.60
41.15
34.80
24 tháng
(2023-12-18) 		5.40 17.91% 3,114,880,900 -72,008,366 -2,690.6
20.60
41.15
34.80
36 tháng
(2022-12-21) 		14.05 65.35% 4,972,064,000 -58,103,052 -2,315.7
20
41.15
34.80
60 tháng
(2020-12-31) 		17.25 94.26% 8,914,893,450 -31,072,781 -1,283.1
13.95
46.58
34.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
14.60
 12,377,700 13.95 14.70 14 4,805,103 2,005,623 40.9
10/11/2022
13.95
 23,618,700 14.20 14.85 13.25 4,601,510 2,089,300 35.0
09/11/2022
14.20
 11,527,600 15.25 15.70 14.20 649,510 3,420,805 -39.4
08/11/2022
15.25
 23,376,100 15.35 15.50 14.30 4,728,205 5,346,292 -9.4
07/11/2022
15.35
 5,848,100 16.50 16.50 15.35 258,900 462,500 -3.1
04/11/2022
16.50
 8,105,100 17.70 17.70 16.50 83,200 2,524,233 -40.3
03/11/2022
17.70
 6,942,900 17.90 18.10 17.50 538,000 1,500,100 -17.0
02/11/2022
17.90
 16,108,200 17.45 18.45 17.75 578,100 5,461,100 -87.4
01/11/2022
17.45
 13,616,600 17.50 18.10 16.90 1,061,600 7,978,400 -120.7
31/10/2022
17.50
 12,553,200 17.80 17.80 16.60 275,110 1,947,100 -29.3
28/10/2022
17.80
 7,620,600 17.50 18.30 17 1,688,500 2,212,180 -9.3
27/10/2022
17.50
 25,744,800 17.30 17.50 16.10 1,805,100 10,331,100 -140.5
26/10/2022
17.30
 5,072,200 18.60 19 17.30 708,100 383,900 5.9
25/10/2022
18.60
 12,440,500 19.95 19.95 18.60 1,569,100 1,640,300 -1.0
24/10/2022
19.95
 4,010,200 21.45 21.50 19.95 577,300 73,800 10.1
21/10/2022
21.45
 6,351,800 23.05 23.30 21.45 512,100 787,700 -5.6
20/10/2022
23.05
 5,662,900 23.05 23.70 22.70 903,900 218,200 16.0
19/10/2022
23.05
 3,612,000 23.30 23.50 22.70 478,000 1,289,800 -18.5
18/10/2022
23.30
 6,939,500 22.60 23.75 22.90 331,300 1,009,730 -15.8
17/10/2022
22.60
 2,306,200 22.65 22.65 21.95 211,500 15,400 4.4
14/10/2022
22.65
 5,753,000 22.80 23.50 21.95 29,500 1,739,800 -38.7
13/10/2022
22.80
 2,443,200 23.25 23.30 22.35 79,100 192,700 -2.6
12/10/2022
23.25
 12,274,300 21.75 23.25 20.25 5,910,700 29,000 136.7
11/10/2022
21.75
 3,048,300 23.35 23.35 21.75 23,500 60,020 -0.8
10/10/2022
23.35
 5,114,200 23.40 23.60 22 523,700 1,600 12.2
07/10/2022
23.40
 8,980,700 25.15 25.15 23.40 659,400 800 15.4
06/10/2022
25.15
 3,884,800 27 27 25.15 24,900 357,900 -8.4
05/10/2022
27
 2,871,800 26 27.20 26.50 213,500 34,200 4.8
04/10/2022
26
 6,193,600 27 27.50 25.40 436,000 620,800 -4.8
03/10/2022
27
 4,753,300 29 29 27 139,896 197,809 -1.6
30/09/2022
29
 8,119,600 27.55 29 25.65 3,416,800 525,900 83.8
29/09/2022
27.55
 3,326,200 28 28.70 27.35 17,400 294,500 -7.6
28/09/2022
28
 5,518,300 27.50 28.20 27.10 965,700 15,000 26.6
27/09/2022
27.50
 4,613,900 27.85 28.60 27.50 23,300 770,600 -20.6
26/09/2022
27.85
 5,851,700 29.60 29.60 27.55 4,000 210,900 -5.8
23/09/2022
29.60
 4,141,800 29.70 30.20 29.35 673,200 735,100 -1.8

Chính sách bảo mật | Điều khoản sử dụng |