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

33.85
0.05
(0.15%)
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)
27/01/2026
33.85
 5,410,200 33.50 34.15 33.30 307,981 257,900 1.7
26/01/2026
33.80
 11,290,300 36.20 36.30 33.80 316,800 130,000 6.5
23/01/2026
36.30
 5,310,000 37.40 37.45 35.85 1,148,300 132,400 37.7
22/01/2026
37.40
 5,341,400 37.10 37.45 36.50 1,052,300 465,800 21.9
21/01/2026
37
 9,057,800 37.30 37.95 36.05 3,513,900 718,600 103.9
20/01/2026
37.65
 7,541,100 38.10 38.10 37.25 3,146,300 149,000 113.7
19/01/2026
38
 20,476,900 35.70 38.05 35.50 2,924,100 787,000 80.5
16/01/2026
35.60
 4,829,800 36.40 36.60 35.60 9,400 144,400 -4.9
15/01/2026
36.30
 6,572,000 36 36.80 35.60 273,600 139,500 4.8
14/01/2026
36.05
 8,609,500 35.80 36.70 35.40 620,500 747,200 -4.5
13/01/2026
35.85
 6,826,700 36.40 37.35 35.65 85,400 411,700 -11.9
12/01/2026
36.20
 4,963,200 36.10 36.75 35.05 150,300 240,900 -3.2
09/01/2026
36
 9,412,500 35.65 37.30 34.60 380,900 665,600 -10.5
08/01/2026
35.60
 6,488,400 36.10 36.25 35 242,900 811,900 -20.5
07/01/2026
35.80
 4,480,500 35.30 35.80 34.95 331,100 220,900 3.9
06/01/2026
34.95
 3,389,100 34.70 35.75 34.70 291,700 391,400 -3.6
05/01/2026
34.70
 2,426,000 36 36 34.40 288,300 389,600 -3.7
31/12/2025
35.35
 7,407,300 34.65 35.90 34.55 1,395,500 392,300 35.6
30/12/2025
34.40
 3,208,500 33.65 34.60 33.65 968,300 138,400 28.4
29/12/2025
33.60
 1,493,800 33.20 33.75 33 261,200 263,800 -0.1
26/12/2025
33.20
 2,665,800 33.45 33.55 32.45 258,000 248,200 0.3
25/12/2025
33.45
 2,202,600 34.40 34.40 33.45 119,900 338,500 -7.4
24/12/2025
34.15
 1,272,400 34.10 34.40 33.95 165,900 70,100 3.3
23/12/2025
34.10
 2,221,200 34.65 34.95 34.05 58,600 284,900 -7.8
22/12/2025
34.60
 1,807,400 34.60 34.70 34.25 101,200 149,100 -1.6
19/12/2025
34.30
 1,921,600 34.20 34.30 33.75 761,100 222,700 18.5
18/12/2025
33.80
 1,436,600 33.75 34.35 33.70 345,100 251,100 3.2
17/12/2025
33.80
 1,324,000 34.50 34.50 33.80 444,000 530,600 -2.9
16/12/2025
34.50
 2,590,200 33.10 34.60 33.05 539,800 222,600 10.7
15/12/2025
33.10
 3,389,600 32.35 34.20 32.35 1,021,200 158,500 29.0
12/12/2025
32.35
 3,597,500 33.80 33.95 32.30 205,400 417,800 -7.1
11/12/2025
33.95
 1,858,400 33.50 34.15 33.50 80,200 123,300 -1.5
10/12/2025
33.20
 1,523,100 33.30 34 33.20 95,700 325,000 -7.7
09/12/2025
33.45
 3,536,300 33.80 34.30 32.95 176,500 822,200 -21.7
08/12/2025
33.95
 3,974,700 34.80 34.85 33.90 87,200 1,945,700 -63.3
05/12/2025
34.80
 2,379,700 35.90 35.90 34.80 66,100 484,900 -14.7
04/12/2025
35.55
 3,113,100 35.10 36.35 35.10 349,600 461,500 -4.0
03/12/2025
34.95
 1,393,800 34.75 35.25 34.30 73,000 141,900 -2.4
02/12/2025
34.60
 3,473,500 34.75 34.75 33.75 837,300 417,800 14.3
01/12/2025
34.65
 1,685,100 35.30 35.75 34.65 467,100 289,500 6.3
28/11/2025
35.30
 3,153,700 35.65 35.65 34.80 123,500 288,700 -5.8
27/11/2025
35.70
 2,887,700 36.30 36.55 35.45 17,300 276,900 -9.3
26/11/2025
35.95
 2,187,900 35.55 36.20 35.50 90,600 231,900 -5.1
25/11/2025
35.60
 10,355,900 35.05 37 34.95 2,841,600 954,100 67.7
24/11/2025
34.95
 2,155,400 34.80 35.20 34.75 139,200 53,500 3.0
21/11/2025
34.90
 3,080,100 35 35.90 34.90 165,100 779,500 -21.8
20/11/2025
35.25
 3,612,100 34.60 35.25 34.25 274,500 229,400 1.6
19/11/2025
34.45
 3,145,900 34.95 35.45 34.40 167,200 371,100 -7.2
18/11/2025
34.95
 3,088,000 35 35.05 34.40 133,500 603,500 -16.3
17/11/2025
34.95
 4,025,700 34 35.15 33.70 196,400 225,000 -1.1
14/11/2025
33.60
 2,155,500 33.50 34 33.45 158,200 288,800 -4.4
13/11/2025
33.55
 4,408,900 33.20 34.20 33.20 405,500 311,000 3.2
12/11/2025
33.10
 1,955,100 32.80 33.40 32.45 171,900 227,000 -1.8
11/11/2025
32.30
 6,915,200 32.50 32.90 31.70 964,700 504,400 14.5
10/11/2025
32.45
 4,510,000 33.80 34 32.45 125,100 1,152,900 -34.3
07/11/2025
33.85
 4,394,000 35.70 35.80 33.80 188,800 1,277,200 -38.0
06/11/2025
35.70
 6,066,000 35.30 36.15 35.20 1,010,800 546,100 16.7
05/11/2025
35.10
 2,698,700 35.80 35.80 34.90 26,700 627,800 -21.2
04/11/2025
35.65
 6,272,300 34 35.90 33.30 1,863,200 827,900 34.8
03/11/2025
34.20
 5,231,900 35 35.70 34.20 869,800 358,000 17.8
31/10/2025
35
 3,534,200 35.60 35.80 35 224,500 343,100 -4.2
30/10/2025
35.50
 3,595,300 35.20 35.80 35.10 294,400 343,100 -1.7
29/10/2025
35.05
 4,747,800 34.80 36 34.70 307,400 667,700 -12.8
28/10/2025
34.70
 5,039,000 34 34.95 33.55 1,188,100 558,700 21.6
27/10/2025
34.45
 7,845,200 34.30 35.25 34.25 748,700 1,979,100 -42.4
24/10/2025
33.70
 4,158,500 33.50 34.10 32.95 747,900 681,500 2.2
23/10/2025
33.60
 4,158,600 33.80 34.50 33.45 170,700 1,311,800 -38.6
22/10/2025
33.80
 5,264,500 33.30 34 32.80 1,059,300 972,300 2.9
21/10/2025
33.25
 11,823,700 33.20 34.10 32.10 3,821,200 946,600 94.1
20/10/2025
33.50
 15,262,800 35.80 36.35 33.50 248,900 3,115,700 -100.8
17/10/2025
36
 10,936,600 37.30 37.35 36 644,900 3,175,300 -93.0
16/10/2025
37
 10,266,200 35.50 37.05 35.50 1,214,000 1,065,000 5.4
15/10/2025
34.95
 10,231,600 35.60 35.85 34.35 186,400 1,939,800 -61.4
14/10/2025
35.50
 9,511,500 37.15 37.15 35.50 163,800 2,547,100 -86.1
13/10/2025
36.70
 10,302,900 35.10 37.25 35.10 1,274,100 3,188,000 -70.5
10/10/2025
35.70
 5,746,700 35.45 36.10 35.20 1,433,600 1,506,700 -2.6
09/10/2025
34.95
 5,546,800 35.40 35.70 34.85 0 0 0
08/10/2025
35.25
 4,835,300 35.65 35.90 34.80 1,353,700 755,600 21.1
07/10/2025
35
 4,038,100 36.30 36.45 35 32,400 547,900 -18.3
06/10/2025
36
 4,000,000 34.90 36.75 34.90 417,100 498,900 -3.1
03/10/2025
34.65
 7,576,100 34.75 35.50 34.20 2,273,300 1,667,600 21.1
02/10/2025
35
 5,613,400 36.75 36.75 35 466,500 1,541,800 -38.7
01/10/2025
36.35
 2,640,400 36.15 36.80 36.10 475,600 736,700 -9.5
30/09/2025
36.10
 8,567,400 37.35 37.35 35.95 347,300 1,230,400 -32.1
29/09/2025
37.30
 4,529,800 37.50 37.70 37.30 19,400 1,110,900 -40.9
26/09/2025
37.60
 9,702,600 37 38.50 36.70 1,408,600 1,742,400 -12.6
25/09/2025
36.90
 8,426,500 37.50 38.15 36.90 103,100 4,698,300 -171.9
24/09/2025
37.10
 6,279,400 36.40 37.20 35.95 579,500 2,432,500 -67.8
23/09/2025
36.60
 4,051,600 36.90 37 36.15 649,700 1,253,000 -21.9
22/09/2025
36.90
 6,540,600 36.50 37.20 35.90 1,763,700 1,104,900 24.2
19/09/2025
36.10
 5,904,800 37.25 37.40 36.10 385,500 3,183,400 -102.1
18/09/2025
36.70
 7,121,100 36.70 37.50 36.55 1,004,600 2,235,600 -45.4
17/09/2025
36.60
 8,915,000 38 38.25 36.60 746,500 1,820,300 -40.3
16/09/2025
38
 8,831,300 39.45 39.50 38 979,500 1,911,500 -36.2
15/09/2025
39.20
 6,419,900 39.10 40.30 38.90 699,400 1,057,100 -13.9
12/09/2025
38.85
 7,583,400 38.50 39.95 38.40 75,400 779,300 -27.7
11/09/2025
38.30
 12,011,200 37.50 38.85 36 1,599,000 1,080,800 19.3
10/09/2025
37.80
 7,761,300 39 39 37.60 310,300 1,953,800 -62.9
09/09/2025
38.35
 13,274,300 39.10 39.25 37.70 519,400 2,980,600 -94.4
08/09/2025
39
 15,707,500 41.70 41.80 39 936,300 1,010,800 -3.8

Chính sách bảo mật | Điều khoản sử dụng |