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
(2025-11-04) 		-0.70 -1.96% 83,620,500 -184,700 -7.0
32.30
35.95
35.55
2 tháng
(2025-10-06) 		-1.05 -2.92% 229,697,700 -10,285,700 -377.7
32.30
37
35.55
3 tháng
(2025-09-05) 		-6.20 -15.07% 410,425,100 -29,425,600 -1,091.9
32.30
41.15
35.55
6 tháng
(2025-06-09) 		10 40.08% 932,560,000 -35,339,266 -1,507.7
24.40
41.15
35.55
12 tháng
(2024-12-09) 		6.25 21.78% 1,679,316,300 -50,012,716 -2,116.4
20.60
41.15
35.55
24 tháng
(2023-12-15) 		4.25 13.84% 3,118,354,000 -74,103,066 -2,754.5
20.60
41.15
35.55
36 tháng
(2022-12-20) 		13.05 59.59% 4,974,678,300 -56,941,452 -2,288.6
20
41.15
35.55
60 tháng
(2020-12-30) 		17.70 102.61% 8,921,612,910 -32,484,801 -1,314.6
13.95
46.58
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
34.80
 2,379,700 35.90 35.90 34.80 33,105 353,458 0
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
05/09/2025
41.15
 23,269,800 40.80 43.10 40.40 1,737,500 688,300 43.4
04/09/2025
40.30
 8,054,000 40 41.25 39.65 966,100 1,242,200 -11.0
03/09/2025
39.60
 12,051,700 39.60 41.85 39.55 456,600 3,112,600 -106.1
29/08/2025
39.65
 8,734,300 41 41 39.60 151,900 2,159,400 -80.4
28/08/2025
40.30
 9,054,700 39.40 40.55 38.80 566,800 978,666 0
27/08/2025
39.30
 10,372,500 40.40 40.40 39.30 791,600 3,085,000 -91.4
26/08/2025
39.95
 10,862,800 38.10 40 37.50 1,228,000 1,591,700 -13.5
25/08/2025
38.65
 12,220,100 42.30 42.30 38.05 1,139,000 2,002,100 -36.2
22/08/2025
40.80
 22,198,700 39 41.85 38.50 3,197,800 2,686,500 19.8
21/08/2025
39.75
 13,472,100 41.85 42 39.70 326,500 3,272,700 -118.8
20/08/2025
40.10
 32,657,400 40.05 40.10 37.50 4,400,200 2,780,300 62.5
19/08/2025
37.50
 8,296,200 37.50 37.50 37.50 109,100 1,199,900 -40.9
18/08/2025
35.05
 11,213,600 32.80 35.05 32.65 557,800 1,935,500 -48.5
15/08/2025
32.80
 8,247,800 33.80 33.95 32 583,500 501,800 2.6
14/08/2025
33.55
 5,934,300 33.80 34.10 33.20 103,800 303,700 -6.7
13/08/2025
33.80
 8,069,400 33.70 34.85 33.55 904,500 651,400 8.7
12/08/2025
33.55
 6,429,500 33.50 33.75 32.95 753,800 324,500 14.2
11/08/2025
33.45
 7,389,000 33.25 34.20 32.95 130,800 936,700 -27.1
08/08/2025
33.25
 7,580,100 34.10 34.10 32.85 1,116,000 857,300 8.6
07/08/2025
33.95
 7,684,300 34.50 34.50 33.40 2,370,900 782,800 53.9
06/08/2025
33.15
 5,834,500 33 33.45 32.40 1,249,100 700,700 17.8
05/08/2025
32.45
 23,305,300 31.95 33.75 30.30 3,622,400 2,622,600 30.6
04/08/2025
31.55
 6,570,300 31.50 31.85 30.90 1,533,400 615,100 28.6
01/08/2025
31.50
 7,246,800 32 32.25 31 1,329,100 2,782,400 -46.4
31/07/2025
31.65
 25,721,500 30.50 31.70 29.95 1,940,300 8,639,100 -212.0
30/07/2025
29.65
 6,501,000 29.60 29.95 28.90 1,795,600 1,241,400 16.1
29/07/2025
29
 10,635,100 30.90 30.90 29 1,151,000 486,900 19.5
28/07/2025
29.95
 8,496,700 29.50 30.10 29.20 110,200 1,085,900 -29.0
25/07/2025
29.20
 8,298,000 28.50 29.25 28.40 915,500 532,500 10.8
24/07/2025
28.45
 3,391,600 28.70 28.80 28.20 171,100 216,600 -1.3
23/07/2025
28.45
 4,750,400 28.55 29 28.40 525,700 582,500 -1.6
22/07/2025
28.45
 3,357,400 28.15 28.60 28.10 481,200 147,000 9.4
21/07/2025
28.35
 3,380,400 28.70 28.75 28.15 161,700 239,300 -2.2
18/07/2025
28.45
 5,571,000 28.60 28.70 28.25 197,400 664,000 -13.3
17/07/2025
28.40
 6,292,300 28.30 28.80 28.15 1,253,900 493,500 21.6
16/07/2025
28.20
 5,140,300 27.90 28.25 27.90 2,600 758,900 -21.2

Chính sách bảo mật | Điều khoản sử dụng |