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)
23/09/2022
29.60
 4,141,800 29.70 30.20 29.35 673,200 735,100 -1.8
22/09/2022
29.70
 5,966,700 29.10 29.75 28.80 999,800 1,491,033 -14.6
21/09/2022
29.10
 4,825,000 29 29.50 28.60 1,305,800 1,130,717 5.1
20/09/2022
29
 3,525,500 27.90 29 27.60 387,700 29,833 10.4
19/09/2022
27.90
 5,896,100 30 30 27.90 146,332 44,633 2.8
16/09/2022
30
 6,308,400 30.70 30.75 29.70 760,794 2,858,933 -62.9
15/09/2022
30.70
 4,867,600 30.30 31.20 30.45 185,800 619,000 -38.5
14/09/2022
30.30
 6,626,600 30.60 30.60 29.65 21,234 1,291,609 -6.8
13/09/2022
30.60
 4,957,900 31.25 31.50 30.30 44,900 961,133 -6.8
12/09/2022
31.25
 2,866,000 31.60 31.85 31 161,407 1,412 6.3
09/09/2022
31.60
 4,805,400 30 31.60 30.15 220,800 21,900 6.3
08/09/2022
30
 8,638,400 31.55 32 30 665,400 1,124,400 -13.8
07/09/2022
31.55
 15,529,800 33.90 33.90 31.55 367,000 803,900 -13.8
06/09/2022
33.90
 6,344,900 34.35 34.70 33.90 10,600 752,400 -25.1
05/09/2022
34.35
 4,867,100 34.70 35.20 34 127,200 535,800 -14.0
31/08/2022
34.70
 7,378,700 34.65 34.80 33.70 616,300 1,524,300 -31.5
30/08/2022
34.65
 12,872,700 35.60 36.10 34.50 41,300 63,400 -0.8
29/08/2022
35.60
 14,713,900 37 37 34.50 312,000 827,600 -18.4
26/08/2022
37
 5,906,700 37.80 37.95 36.90 122,100 450,300 -12.1
25/08/2022
37.80
 8,300,400 37.25 37.95 37.20 149,600 585,400 -16.5
24/08/2022
37.25
 6,812,500 36.95 37.25 36.55 9,500 876,600 -32.3
23/08/2022
36.95
 5,265,800 36.50 37 36.30 199,000 1,054,200 -31.6
22/08/2022
36.50
 5,708,000 35.95 36.85 35.70 74,000 1,565,200 -54.4
19/08/2022
35.95
 8,250,900 36.30 37.35 35.65 92,800 3,676,100 -128.8
18/08/2022
36.30
 8,589,700 37.10 37.10 36.05 184,800 1,395,400 -43.9
17/08/2022
37.10
 12,607,300 38.25 38.25 37.05 28,300 1,942,900 -71.0
16/08/2022
38.25
 3,402,500 38.30 38.50 37.90 73,400 155,600 -3.1
15/08/2022
38.30
 4,387,000 38.40 38.80 38.30 73,200 700,500 -24.0
12/08/2022
38.40
 9,172,400 37.50 38.70 37.40 224,200 890,900 -25.6
11/08/2022
37.50
 6,982,300 37.80 38.30 37 324,900 487,600 -6.1
10/08/2022
37.80
 4,918,300 37.90 38.40 37.75 4,100 2,500 0.1
09/08/2022
37.90
 4,266,700 37.90 38.10 37.65 69,600 76,600 -0.3
08/08/2022
37.90
 4,912,300 38.50 38.95 37.90 3,300 534,000 -20.1
05/08/2022
38.50
 5,642,700 37.80 38.90 37.45 376,700 33,400 13.2
04/08/2022
37.80
 8,525,300 38.60 38.90 37.70 329,200 1,274,300 -35.7
03/08/2022
38.60
 7,196,100 38.80 39.25 38.40 150,400 731,000 -22.4
02/08/2022
38.80
 9,766,600 39.55 39.70 38.60 1,302,600 1,199,600 4.0
01/08/2022
39.55
 8,785,700 37.70 39.60 38.20 2,018,900 351,200 66.0
29/07/2022
37.70
 6,031,300 37.80 38.30 37.45 1,882,700 20,800 70.2
28/07/2022
37.80
 12,795,400 36.30 38.65 36.55 1,814,200 378,400 54.3
27/07/2022
36.30
 3,579,000 36 36.30 35.15 132,500 0 4.8
26/07/2022
36
 1,805,600 36.20 36.45 35.50 52,000 101,200 -1.8
25/07/2022
36.20
 3,939,900 36.85 36.85 35.20 57,900 32,900 0.9
22/07/2022
36.85
 5,970,400 36.85 37.50 36.50 648,500 47,500 -17.4
21/07/2022
36.85
 3,168,100 37 37.10 36.60 576,400 3,400 21.1
20/07/2022
37
 5,031,800 36.55 37.20 36.50 261,700 117,800 5.3
19/07/2022
36.55
 6,490,900 35.60 36.95 36 1,049,600 741,000 11.3
18/07/2022
35.60
 2,854,500 35.55 36.10 35.20 39,100 335,300 -10.5
15/07/2022
35.55
 5,660,800 35.95 36.65 35.40 619,900 359,100 9.3
14/07/2022
35.95
 3,763,600 35.95 36.10 35.20 303,300 20,500 10.2
13/07/2022
35.95
 3,817,800 35.50 36.20 35 0 598,500 -21.5
12/07/2022
35.50
 10,037,400 33.20 35.50 33.40 1,501,000 894,100 21.5
11/07/2022
33.20
 4,022,900 32.10 33.30 31.70 31,800 171,500 -4.6
08/07/2022
32.10
 2,255,400 31.70 32.70 31.70 286,600 107,000 -4.6
07/07/2022
31.70
 1,452,600 31.50 31.90 31.05 130,400 134,500 -0.1
06/07/2022
31.50
 2,639,700 31.80 31.90 30.50 70,900 20,300 1.6
05/07/2022
31.80
 1,756,400 32.50 32.80 31 9,700 82,300 -2.3
04/07/2022
32.50
 1,855,500 32.55 32.95 31.85 2,400 73,100 -2.3
01/07/2022
32.55
 2,176,000 32.70 32.70 31 92,400 69,700 0.7
30/06/2022
32.70
 3,550,600 33.20 33.30 31.80 53,300 157,500 -3.4
29/06/2022
33.20
 3,202,500 32.45 33.90 32.05 815,500 36,300 26.1
28/06/2022
32.45
 2,824,200 32 32.45 31.40 388,600 186,400 6.6
27/06/2022
32
 4,635,300 30.10 32.20 31 1,358,500 534,800 26.2
24/06/2022
30.10
 2,504,500 29.70 30.30 29.65 1,225,000 70,300 34.8
23/06/2022
29.70
 2,149,100 28.50 29.70 28.10 648,500 47,500 17.8
22/06/2022
28.50
 2,651,900 28.60 29.35 27.40 410,300 214,000 5.6
21/06/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
21/06/2022
28.60
 3,051,500 29.33 29.50 27.30 361,800 118,100 7.0
20/06/2022
29.33
 3,261,400 31.50 31.88 29.33 103,000 290,400 -7.5
17/06/2022
31.50
 3,274,300 32.03 32.03 30.00 659,000 12,100 27.2
16/06/2022
32.03
 2,175,200 32.18 32.63 31.88 322,400 2,700 13.7
15/06/2022
32.18
 4,320,900 32.25 32.55 30.30 566,400 596,100 -1.3
14/06/2022
32.25
 2,742,500 31.76 32.63 30.60 694,200 464,200 9.9
13/06/2022
31.76
 3,531,200 34.13 34.13 31.76 28,000 230,200 -8.6
10/06/2022
34.13
 5,295,300 33.60 34.88 33.60 95,500 2,300 4.2
09/06/2022
33.60
 2,578,100 33.60 34.35 33.34 106,200 430,300 -14.5
08/06/2022
33.60
 3,414,200 32.25 33.68 32.25 1,020,600 320,500 31.4
07/06/2022
32.25
 3,355,600 32.81 33.08 31.13 101,500 2,800 4.2
06/06/2022
32.81
 2,181,400 33.45 33.83 32.78 127,300 516,600 -17.2
03/06/2022
33.45
 1,471,500 33.30 33.60 32.85 141,900 303,600 -7.2
02/06/2022
33.30
 3,101,800 33.38 34.09 33.08 179,700 567,600 -17.2
01/06/2022
33.38
 2,322,100 33.38 33.71 32.78 64,400 387,400 -14.4
31/05/2022
33.38
 2,320,500 33.15 33.71 33.00 671,000 59,400 27.2
30/05/2022
33.15
 1,680,300 33.23 33.68 33.00 113,900 66,500 2.1
27/05/2022
33.23
 2,410,400 32.96 33.83 33.23 160,100 625,900 -20.6
26/05/2022
32.96
 2,278,300 32.85 33.15 32.25 351,200 533,400 -8.0
25/05/2022
32.85
 2,943,900 31.35 32.85 31.13 635,800 72,100 24.7
24/05/2022
31.35
 3,046,300 30.75 31.35 30.04 135,600 14,600 5.1
23/05/2022
30.75
 2,240,500 30.75 31.58 29.63 55,700 95,900 -1.6
20/05/2022
30.75
 2,657,500 30.75 31.73 30.60 172,700 749,400 -23.6
19/05/2022
30.75
 4,469,400 30.00 31.13 28.80 717,900 70,000 26.6
18/05/2022
30.00
 3,096,200 28.88 30.38 28.80 1,004,900 69,800 37.4
17/05/2022
28.88
 3,220,000 27.19 28.88 26.40 368,200 604,000 -9.1
16/05/2022
27.19
 4,731,900 27.23 28.13 26.78 797,100 670,900 4.6
13/05/2022
27.23
 5,204,200 29.25 29.25 27.23 199,000 1,358,900 -43.5
12/05/2022
29.25
 3,078,000 30.90 30.90 28.76 201,000 173,700 0.9
11/05/2022
30.90
 3,054,100 30.11 31.09 29.85 286,600 107,000 7.3
10/05/2022
30.11
 3,431,200 30.00 30.38 29.10 480,500 11,100 18.8
09/05/2022
30.00
 6,033,800 30.83 30.83 28.69 59,700 61,400 -0.1
06/05/2022
30.83
 3,957,000 32.10 32.10 30.79 49,600 1,202,700 -47.4
05/05/2022
32.10
 4,445,700 32.25 32.44 30.68 334,800 435,000 -4.1

Chính sách bảo mật | Điều khoản sử dụng |