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

29.20
-0.45
(-1.52%)
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
(2025-02-19) 		-0.50 -1.66% 109,004,200 -2,753,279 -81.4
29.20
30.60
29.20
2 tháng
(2025-01-20) 		0.10 0.34% 181,543,100 -2,640,176 -77.5
28.45
30.60
29.20
3 tháng
(2024-12-23) 		1.85 6.65% 259,880,500 -2,492,294 -69.5
27.15
30.60
29.20
6 tháng
(2024-09-23) 		3.25 12.31% 578,545,200 -18,633,404 -501.9
25.80
30.60
29.20
12 tháng
(2024-03-26) 		-6.45 -17.87% 1,155,425,000 -35,677,745 -1,028.6
24.35
36.10
29.20
24 tháng
(2023-04-03) 		4.50 17.89% 3,290,437,500 -18,404,137 -439.5
24.30
36.15
29.20
36 tháng
(2022-04-06) 		-10.70 -26.52% 4,708,338,800 -5,658,567 -257.2
13.95
40.35
29.20
60 tháng
(2020-04-16) 		20.72 232.21% 8,066,308,920 -16,758,717 193.2
8.89
46.58
29.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/03/2025
29.20
 3,994,600 29.50 29.75 29.20 371,700 1,189,444 0
20/03/2025
29.65
 2,637,900 30 30.05 29.30 10,600 622,401 -18.1
19/03/2025
29.80
 6,260,400 29.65 30.25 29.55 163,700 1,419,576 -37.5
18/03/2025
29.45
 3,192,500 29.90 29.95 29.45 157,400 564,600 -12.1
17/03/2025
29.75
 2,604,200 29.75 29.75 29.30 69,510 491,400 -12.4
14/03/2025
29.40
 4,036,700 29.60 29.70 29.35 499,400 157,115 10.1
13/03/2025
29.55
 6,198,200 30.20 30.30 29.55 1,297,400 784,919 15.3
12/03/2025
30.30
 2,903,800 30.40 30.45 30.05 438,200 73,300 11.1
11/03/2025
30.30
 5,215,400 29.85 30.30 29.75 1,232,800 746,431 14.7
10/03/2025
30.15
 4,867,000 30.35 30.60 30.05 26,000 1,009,800 -29.8
07/03/2025
30.30
 5,593,000 30.75 31.20 30.30 315,940 1,073,700 -23.2
06/03/2025
30.45
 4,451,900 30.20 30.45 30.15 704,100 657,200 1.4
05/03/2025
30.20
 4,934,500 30.60 30.65 30.10 1,562,300 194,200 41.8
04/03/2025
30.60
 7,359,900 30.10 30.80 30 272,400 577,933 -9.3
03/03/2025
30.10
 4,685,200 29.75 30.35 29.65 582,901 334,000 7.5
28/02/2025
29.70
 4,584,000 29.95 30.20 29.65 260,700 364,827 -3.1
27/02/2025
29.90
 3,391,600 29.70 29.90 29.40 12,510 376,600 -10.8
26/02/2025
29.65
 8,179,400 29.60 30.40 29.60 420,300 392,900 0.8
25/02/2025
29.60
 4,189,500 29.90 30.15 29.60 200 725,033 -21.6
24/02/2025
29.80
 4,128,100 29.45 29.80 29.10 406,301 501,446 -2.8
21/02/2025
29.45
 4,294,500 29.65 30 29.45 6,640 154,100 -4.4
20/02/2025
29.80
 3,873,800 30.35 30.35 29.75 2,200 773,700 -23.1
19/02/2025
30.15
 11,422,700 29.20 30.35 29.15 1,123,700 323,300 24.0
18/02/2025
29.20
 3,716,100 29.50 29.70 29.20 91,700 32,198 1.8
17/02/2025
29.45
 4,068,500 29.70 29.75 29.40 606,500 405,802 5.9
14/02/2025
29.55
 8,111,600 28.95 29.60 28.80 1,376,700 645,900 21.5
13/02/2025
28.80
 1,539,900 28.95 29.15 28.75 0 80,700 -2.3
12/02/2025
29
 4,406,300 28.95 29.45 28.90 1,120,060 47,100 31.4
11/02/2025
28.90
 3,551,700 28.50 28.95 28.25 190,800 297,840 -3.1
10/02/2025
28.45
 4,892,500 29.05 29.05 28.45 144,100 829,600 -19.7
07/02/2025
29.10
 2,303,100 29.25 29.50 29.05 230,300 95,100 4.0
06/02/2025
29.35
 3,784,800 29.50 29.55 29 102,400 722,500 -18.1
05/02/2025
29.40
 3,323,800 29.75 29.85 29.40 603,100 435,800 4.9
04/02/2025
29.70
 4,297,600 29.30 29.85 29.25 452,300 414,700 1.1
03/02/2025
29.35
 3,388,600 29 29.35 28.60 447,000 407,983 1.2
24/01/2025
29
 4,063,300 29.35 29.35 28.70 487,100 774,300 -8.2
23/01/2025
29.40
 4,575,600 28.90 29.40 28.70 1,057,100 150,500 26.4
22/01/2025
28.95
 7,447,300 29.15 29.25 28.50 745,700 1,480,500 -21.2
21/01/2025
29.35
 4,359,700 29.40 29.55 29.10 681,200 578,766 3.0
20/01/2025
29.55
 4,708,500 29.85 30.30 29.30 213,400 1,037,068 -24.6
17/01/2025
29.85
 3,740,000 29.95 30.10 29.70 417,400 500,466 -2.5
16/01/2025
29.90
 5,059,800 29.90 29.95 29.50 776,600 383,600 11.6
15/01/2025
29.90
 10,247,200 28.90 29.90 28.90 1,360,200 223,100 33.7
14/01/2025
28.95
 7,099,600 28.45 29.30 28.45 464,400 192,933 7.9
13/01/2025
28.25
 3,433,800 28.30 28.40 27.65 122,400 236,400 -3.2
10/01/2025
28.30
 4,972,800 28.50 28.85 28.20 20,371 492,800 -13.5
09/01/2025
28.30
 2,706,200 28.15 28.50 28.15 176,799 17,000 4.5
08/01/2025
28.15
 1,982,200 28.25 28.30 28.05 151,101 7,400 4.1
07/01/2025
28.05
 8,651,800 27.30 28.50 27.30 1,179,801 241,400 26.4
06/01/2025
27.15
 3,047,400 27.30 27.65 27.10 17,500 190,200 -4.7
03/01/2025
27.15
 2,127,000 27.35 27.40 27 45,068 232,600 -5.1
02/01/2025
27.40
 2,213,300 27.25 27.55 27.05 71,707 565,000 -13.4
31/12/2024
27.20
 3,004,100 27.25 27.35 27 142,700 721,667 -15.7
30/12/2024
27.25
 2,475,800 27.65 27.65 27.25 200 256,800 -7.0
27/12/2024
27.65
 3,480,700 27.50 27.75 27.30 351,800 11,500 9.4
26/12/2024
27.55
 4,780,500 28.15 28.20 27.40 24,100 369,900 -9.6
25/12/2024
28.15
 3,779,000 27.65 28.15 27.65 437,700 20,700 11.7
24/12/2024
27.60
 3,091,500 27.80 28 27.45 0 518,399 -14.4
23/12/2024
27.80
 2,444,700 27.70 28.15 27.70 128,200 558,300 -12.0
20/12/2024
27.60
 2,096,100 27.60 27.85 27.60 16,795 58,599 -1.2
19/12/2024
27.60
 3,731,900 27.80 27.90 27.30 800 499,404 -13.9
18/12/2024
28.15
 2,430,800 28.10 28.30 27.85 4,405 306,500 -8.5
17/12/2024
28.20
 1,429,900 28.35 28.40 28.10 200 117,232 -3.3
16/12/2024
28.35
 2,463,400 27.90 28.35 27.90 538,500 6,300 15.0
13/12/2024
27.85
 3,255,500 28.25 28.30 27.85 6,200 0 0.2
12/12/2024
28.25
 3,382,900 28.30 28.60 28.15 143,900 56,500 2.5
11/12/2024
28.20
 3,327,300 28.60 28.85 28.20 123,800 860,700 -21.0
10/12/2024
28.70
 3,683,000 28.65 28.95 28.40 23,300 259,433 -6.8
09/12/2024
28.70
 3,866,000 28.80 28.80 28.45 10,000 12,100 -0.1
06/12/2024
28.70
 4,448,900 28.90 29.25 28.55 62,400 159,900 -2.8
05/12/2024
28.70
 6,524,600 28 28.95 27.70 197,700 129,700 1.9
04/12/2024
28
 4,065,400 28 28.05 27.70 733,600 91,900 17.9
03/12/2024
28
 4,479,900 27.95 28.25 27.85 31,600 140,200 -3.0
02/12/2024
27.95
 3,872,300 27.80 28.25 27.65 114,100 7,700 3.0
29/11/2024
27.75
 3,512,400 27.60 28.25 27.60 67,600 13,583 1.5
28/11/2024
27.80
 2,855,700 28.15 28.20 27.60 66,100 125,600 -1.7
27/11/2024
28
 4,958,500 27.85 28.20 27.50 1,234,300 978,500 7.1
26/11/2024
27.85
 5,344,700 27.40 27.95 27.30 1,222,800 957,300 7.4
25/11/2024
27.35
 3,212,200 27.15 27.35 27.05 150,000 198,600 -1.3
22/11/2024
27
 3,676,300 26.90 27.20 26.75 25,700 760,200 -19.8
21/11/2024
26.90
 4,934,100 27 27.10 26.45 172,800 2,052,700 -50.3
20/11/2024
26.90
 5,816,800 26.65 27.55 26.20 455,280 950,200 -13.4
19/11/2024
26.60
 7,081,500 27.35 27.80 26.60 439,600 159,900 7.5
18/11/2024
27.60
 13,350,200 29.35 29.35 27.30 424,000 1,438,490 -29.1
15/11/2024
29.35
 12,071,700 28.60 29.75 28.60 2,697,600 168,949 74.0
14/11/2024
28.65
 7,495,500 29.60 29.70 28.65 322,800 1,443,100 -33.0
13/11/2024
29.55
 9,261,200 28.70 29.55 28.65 2,000,500 381,500 46.7
12/11/2024
28.70
 9,583,600 29.05 29.55 28.70 2,044,800 1,758,700 8.3
11/11/2024
28.85
 8,097,000 29.10 29.30 28.70 73,300 811,900 -21.4
08/11/2024
28.80
 10,559,200 28.90 29.20 28.25 1,349,500 1,850,300 -14.4
07/11/2024
28.80
 13,866,300 29.50 29.65 28.80 2,128,800 3,544,600 -41.3
06/11/2024
28.85
 20,298,300 27.60 28.85 27.50 0 0 0
05/11/2024
27
 2,762,500 27 27.20 26.95 46,100 1,324,700 -34.6
04/11/2024
27.05
 6,511,300 26.30 27.30 26.10 882,400 1,537,900 -17.0
01/11/2024
26.35
 3,222,700 26.30 26.80 26.25 96,900 761,500 -17.6
31/10/2024
26.30
 1,831,000 26.35 26.45 26.20 128,800 767,900 -16.8
30/10/2024
26.25
 3,012,400 26.30 26.55 26.10 720,900 1,614,900 -23.5
29/10/2024
26.30
 2,402,500 26.10 26.50 26.10 34,800 784,900 -19.7
28/10/2024
26.10
 2,583,500 25.95 26.10 25.65 203,300 1,592,800 -35.8
25/10/2024
25.90
 1,469,000 26.25 26.25 25.85 18,300 629,900 -15.9

Chính sách bảo mật | Điều khoản sử dụng |