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

28
0.25
(0.90%)
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
(2024-06-25) 		-2.05 -6.88% 71,455,700 -583,152 -19.7
26.50
29.80
27.75
2 tháng
(2024-05-27) 		-3.45 -11.06% 190,033,700 -1,676,618 -50.8
26.50
32.30
27.75
3 tháng
(2024-04-26) 		-1.25 -4.31% 293,495,200 -17,949,998 -551.2
26.50
32.30
27.75
6 tháng
(2024-01-29) 		-2.65 -8.72% 862,800,700 -1,449,165 -6.8
26.50
36.10
27.75
12 tháng
(2023-07-31) 		-5.25 -15.91% 1,925,659,300 -1,647,630 -36.7
25.50
36.15
27.75
24 tháng
(2022-08-05) 		-10.75 -27.92% 3,679,868,100 3,093,680 -74.9
13.95
38.50
27.75
36 tháng
(2021-08-10) 		0.90 3.35% 5,708,961,700 15,546,480 624.4
13.95
46.58
27.75
60 tháng
(2019-08-21) 		16.54 147.47% 7,722,546,790 -5,102,350 633.1
7.76
46.58
27.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2024
28
 1,524,100 27.75 28 27.45 379,300 70,300 4.0
25/07/2024
27.75
 1,846,900 27.45 27.75 27.05 575,200 505,200 2.1
24/07/2024
27.50
 4,542,200 26.50 27.80 26.30 1,277,800 8,300 34.3
23/07/2024
26.50
 2,262,000 26.85 27.15 26.50 43,730 78,266 -0.9
22/07/2024
26.90
 3,701,900 27.25 27.50 26.70 33,290 14,300 0.5
19/07/2024
27.20
 2,191,500 27.80 27.80 27.05 16,300 86,700 -1.9
18/07/2024
27.45
 3,236,800 27.30 27.50 27.10 411,700 106,400 8.3
17/07/2024
27
 5,992,700 28.60 28.60 27 922,700 746,600 4.6
16/07/2024
28.30
 3,479,300 28.30 28.80 28.25 39,800 549,700 -14.5
15/07/2024
28.25
 3,623,700 28.90 28.90 28.25 3,500 385,000 -10.9
12/07/2024
28.60
 2,943,200 28.90 29.05 28.50 35,600 77,700 -1.2
11/07/2024
28.90
 2,974,200 29 29.35 28.85 0 0 0
10/07/2024
28.80
 3,572,700 29.10 29.30 28.80 241,700 436,900 -5.7
09/07/2024
28.95
 3,211,800 28.65 29.10 28.60 806,500 136,900 19.4
08/07/2024
28.55
 5,375,200 29.05 29.20 28.50 554,400 1,591,079 -29.8
05/07/2024
29
 2,492,800 29.30 29.40 28.85 21,800 122,400 -2.9
04/07/2024
29.30
 2,475,900 29.45 29.60 29.10 336,300 104,320 6.8
03/07/2024
29.45
 1,776,200 29.45 29.45 29.15 261,200 41,200 6.5
02/07/2024
29.30
 2,438,100 29.10 29.40 29.05 10,500 225,700 -6.3
01/07/2024
28.95
 1,783,200 29 29.25 28.65 40,000 271,000 -6.7
28/06/2024
29
 3,948,600 29.35 29.55 28.30 322,250 443,422 -3.4
27/06/2024
29.25
 2,792,100 29.50 29.90 29.15 15,630 375,733 -10.6
26/06/2024
29.50
 2,931,000 29.85 29.95 29.30 111,700 190,916 -2.3
25/06/2024
29.80
 1,863,700 29.75 29.95 29.60 133,200 300,216 -5.0
24/06/2024
29.75
 8,975,400 29.45 30.30 29.40 772,500 205,200 16.8
21/06/2024
29.35
 3,520,000 29.65 30.10 29.30 220,500 714,074 -14.6
20/06/2024
29.80
 3,516,500 30.05 30.25 29.55 261,130 38,400 6.6
19/06/2024
29.90
 7,062,700 30.40 30.40 29.80 893,450 2,094,800 -36.2
18/06/2024
30.40
 2,736,800 30.35 30.80 30.35 70,100 140,626 -2.1
17/06/2024
30.20
 4,315,400 30.50 30.50 30.20 11,600 413,500 -12.2
14/06/2024
30.30
 7,259,100 31.40 31.70 30.30 393,400 1,348,366 -30.0
13/06/2024
31.35
 5,605,200 31.75 31.75 31.25 0 0 0
12/06/2024
31.60
 6,930,100 31.45 31.60 30.95 1,015,006 2,262,676 -38.7
11/06/2024
31.40
 5,831,100 31.85 31.90 31.20 794,300 993,366 -6.3
10/06/2024
31.70
 4,843,300 31.75 32.20 31.60 765,511 756,600 0.3
07/06/2024
31.60
 2,992,600 31.70 31.80 31.35 371,700 31,600 10.7
06/06/2024
31.60
 4,463,300 31.90 31.90 31.20 443,950 142,320 9.5
05/06/2024
31.60
 7,645,800 31.90 32.50 31.60 74,493 17,800 1.8
04/06/2024
31.90
 4,697,800 32.50 32.50 31.85 292,000 448,799 -5.1
03/06/2024
32.30
 7,858,600 31.75 32.30 31.55 1,326,500 246,500 34.8
31/05/2024
31.40
 3,558,400 31.55 31.60 31.15 531,600 416,700 3.6
30/05/2024
31.50
 7,599,000 31.35 31.65 30.70 387,800 140,600 7.7
29/05/2024
31.85
 6,167,400 32.20 32.20 31.50 895,800 263,500 20.2
28/05/2024
32.10
 9,224,000 31.45 32.15 31.25 645,200 647,066 -0.1
27/05/2024
31.20
 3,775,500 31 31.25 30.80 107,587 45,100 1.9
24/05/2024
30.85
 10,981,700 31.30 32.15 30.45 100,800 941,500 -26.4
23/05/2024
31.60
 6,413,300 30.95 31.60 30.80 35,800 23,700 0.4
22/05/2024
31
 6,258,500 31.70 31.70 30.90 117,840 1,364,600 -38.9
21/05/2024
31.40
 13,517,200 31.20 31.85 30.80 121,500 6,319,849 -192.7
20/05/2024
31
 5,798,000 31.05 31.45 31 11,600 1,401,100 -43.2
17/05/2024
30.80
 5,514,000 30.45 30.95 30.40 4,920 1,330,400 -40.6
16/05/2024
30.50
 5,994,200 30.60 30.75 30.35 529,400 1,221,200 -21.1
15/05/2024
30.25
 4,395,000 30.40 30.50 30.10 950 1,070,400 -32.3
14/05/2024
30.15
 6,263,400 29.95 30.80 29.95 107,000 2,104,263 -60.4
13/05/2024
30
 4,148,300 29.90 30.25 29.65 44,700 994,800 -28.5
10/05/2024
29.90
 3,766,500 30 30.20 29.55 41,900 583,500 -16.1
09/05/2024
30
 3,926,300 30.05 30.40 29.90 112,800 189,900 -2.3
08/05/2024
30.05
 4,423,300 30 30.20 29.60 218,100 300,800 -2.5
07/05/2024
30.20
 3,887,000 30.30 30.60 30.10 294,000 129,133 5.0
06/05/2024
30.25
 4,159,000 29.95 30.30 29.60 138,400 12,600 3.8
03/05/2024
29.50
 5,085,300 29.25 29.90 29.05 940,755 366,000 16.9
02/05/2024
29
 4,818,100 28.65 29.20 28.30 154,600 299,900 -4.1
26/04/2024
29
 4,112,400 29.05 29.45 28.90 81,900 676,700 -17.3
25/04/2024
29.50
 3,026,800 29.45 29.50 28.95 44,600 489,100 -12.9
24/04/2024
29.50
 5,032,200 28.60 29.85 28.60 881,400 786,500 2.9
23/04/2024
28.25
 3,959,100 29.20 29.30 28.10 217,800 505,400 -8.4
22/04/2024
29.15
 4,448,500 28.50 29.35 28.20 1,023,700 50,400 28.1
19/04/2024
28
 8,947,600 28.80 29.50 27.95 1,778,100 845,300 26.7
17/04/2024
29.50
 5,382,300 30.95 30.95 29.50 95,300 581,000 -14.7
16/04/2024
30.60
 10,986,100 31 31 29.60 1,279,900 256,700 30.7
15/04/2024
31.10
 12,469,400 33.20 33.45 31.10 182,900 159,000 0.6
12/04/2024
33.40
 4,526,700 33.30 33.45 33.10 9,500 1,207,400 -39.8
11/04/2024
33.20
 6,423,400 32.55 33.40 32.55 1,913,100 235,800 55.4
10/04/2024
33
 4,327,700 33.80 33.80 33 137,100 427,300 -9.7
09/04/2024
33.70
 5,655,600 33 33.70 32.80 622,900 79,100 18.1
08/04/2024
33
 6,555,700 33 33.45 32.65 682,300 48,800 21.0
05/04/2024
33
 10,025,000 33.10 33.65 33 65,200 351,100 -9.5
04/04/2024
33.70
 11,676,000 34.35 34.45 33.50 361,600 299,000 2.0
03/04/2024
34.35
 12,411,300 35.30 35.35 34.20 575,200 3,002,000 -84.8
02/04/2024
35.50
 10,006,600 34.20 35.50 33.95 1,970,700 157,600 63.7
01/04/2024
34.40
 13,562,300 34.85 34.85 34.10 635,300 2,610,000 -68.3
29/03/2024
34.95
 9,737,600 35.55 35.75 34.75 923,200 350,800 19.9
28/03/2024
35.55
 9,189,700 35.65 35.95 35.15 366,600 374,300 -0.2
27/03/2024
35.55
 7,881,600 36.30 36.30 35.35 8,800 833,200 -29.4
26/03/2024
36.10
 13,766,600 34.85 36.25 34.50 2,633,500 1,365,500 45.0
25/03/2024
35
 13,776,500 35.70 35.85 34.50 978,500 264,000 25.2
22/03/2024
35.70
 21,473,100 34.50 35.90 34.20 4,463,800 269,200 147.7
21/03/2024
34.50
 28,696,100 32.90 34.80 33.05 4,626,800 291,000 148.1
20/03/2024
32.90
 7,099,800 32.40 32.90 32.05 1,809,000 903,600 29.6
19/03/2024
32.40
 11,609,800 32.10 32.60 31.95 1,771,100 1,675,500 3.3
18/03/2024
32.10
 19,180,200 33.60 34.05 31.40 644,300 1,876,500 -39.9
15/03/2024
33.60
 12,529,900 33.95 34.20 33.05 567,600 986,300 -14.2
14/03/2024
33.95
 24,486,000 32.90 35 33.20 1,111,700 721,500 13.4
13/03/2024
32.90
 12,353,400 32 32.95 32.20 137,100 1,330,700 -38.8
12/03/2024
32
 10,765,500 32.10 32.90 31.55 713,700 1,628,000 -29.6
11/03/2024
32.10
 13,355,300 33.10 33.50 31.85 34,000 1,987,300 -64.2
08/03/2024
33.10
 19,710,500 32.95 34.35 32.80 511,200 2,910,070 -80.5
07/03/2024
32.95
 15,642,500 32.75 33.40 32.45 807,800 1,590,200 -25.8
06/03/2024
32.75
 10,553,400 33.30 33.50 32.55 1,251,930 2,700 41.3
05/03/2024
33.30
 7,776,000 33.35 33.70 33.15 781,600 16,332 25.6

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc