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

31.60
0.60
(1.94%)

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
(2024-04-23)
3.35 11.86% 104,497,900 -16,069,880 -492.4
28.25
31.60
31.60
2 tháng
(2024-03-25)
-3.40 -9.71% 286,254,100 -13,324,780 -412.6
28
36.10
31.60
3 tháng
(2024-02-23)
1 3.27% 578,204,800 421,882 50.7
28
36.10
31.60
6 tháng
(2023-11-27)
0.60 1.94% 952,995,600 -7,932,447 -205.9
28
36.10
31.60
12 tháng
(2023-05-29)
3.45 12.26% 2,132,997,500 16,311,088 491.3
25.50
36.15
31.60
24 tháng
(2022-06-03)
-1.85 -5.53% 3,666,402,600 15,800,898 315.0
13.95
39.55
31.60
36 tháng
(2021-06-08)
5.84 22.66% 5,950,594,900 15,124,598 588.0
13.95
46.58
31.60
60 tháng
(2019-06-19)
21.49 212.59% 7,632,790,800 9,531,268 892.4
7.76
46.58
31.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 23/05/2024
31.60
0.60
6,413,300 30.95 31.60 30.80 35,800 23,700 0.4
#2 22/05/2024
31
-0.40
6,258,500 31.70 31.70 30.90 117,840 1,364,600 -38.9
#3 21/05/2024
31.40
0.40
13,517,200 31.20 31.85 30.80 121,500 6,319,849 -192.7
#4 20/05/2024
31
0.20
5,798,000 31.05 31.45 31 11,600 1,401,100 -43.2
#5 17/05/2024
30.80
0.30
5,514,000 30.45 30.95 30.40 4,920 1,330,400 -40.6
#6 16/05/2024
30.50
0.25
5,994,200 30.60 30.75 30.35 529,400 1,221,200 -21.1
#7 15/05/2024
30.25
0.10
4,395,000 30.40 30.50 30.10 950 1,070,400 -32.3
#8 14/05/2024
30.15
0.15
6,263,400 29.95 30.80 29.95 107,000 2,104,263 -60.4
#9 13/05/2024
30
0.10
4,148,300 29.90 30.25 29.65 44,700 994,800 -28.5
#10 10/05/2024
29.90
-0.10
3,766,500 30 30.20 29.55 41,900 583,500 -16.1
#11 09/05/2024
30
-0.05
3,926,300 30.05 30.40 29.90 112,800 189,900 -2.3
#12 08/05/2024
30.05
-0.15
4,423,300 30 30.20 29.60 218,100 300,800 -2.5
#13 07/05/2024
30.20
-0.05
3,887,000 30.30 30.60 30.10 294,000 129,133 5.0
#14 06/05/2024
30.25
0.75
4,159,000 29.95 30.30 29.60 138,400 12,600 3.8
#15 03/05/2024
29.50
0.50
5,085,300 29.25 29.90 29.05 940,755 366,000 16.9
#16 02/05/2024
29
0
4,818,100 28.65 29.20 28.30 154,600 299,900 -4.1
#17 26/04/2024
29
-0.50
4,112,400 29.05 29.45 28.90 81,900 676,700 -17.3
#18 25/04/2024
29.50
0
3,026,800 29.45 29.50 28.95 44,600 489,100 -12.9
#19 24/04/2024
29.50
1.25
5,032,200 28.60 29.85 28.60 881,400 786,500 2.9
#20 23/04/2024
28.25
-0.90
3,959,100 29.20 29.30 28.10 217,800 505,400 -8.4
#21 22/04/2024
29.15
1.15
4,448,500 28.50 29.35 28.20 1,023,700 50,400 28.1
#22 19/04/2024
28
-1.50
8,947,600 28.80 29.50 27.95 1,778,100 845,300 26.7
#23 17/04/2024
29.50
-1.10
5,382,300 30.95 30.95 29.50 95,300 581,000 -14.7
#24 16/04/2024
30.60
-0.50
10,986,100 31 31 29.60 1,279,900 256,700 30.7
#25 15/04/2024
31.10
-2.30
12,469,400 33.20 33.45 31.10 182,900 159,000 0.6
#26 12/04/2024
33.40
0.20
4,526,700 33.30 33.45 33.10 9,500 1,207,400 -39.8
#27 11/04/2024
33.20
0.20
6,423,400 32.55 33.40 32.55 1,913,100 235,800 55.4
#28 10/04/2024
33
-0.70
4,327,700 33.80 33.80 33 137,100 427,300 -9.7
#29 09/04/2024
33.70
0.70
5,655,600 33 33.70 32.80 622,900 79,100 18.1
#30 08/04/2024
33
0
6,555,700 33 33.45 32.65 682,300 48,800 21.0
#31 05/04/2024
33
-0.70
10,025,000 33.10 33.65 33 65,200 351,100 -9.5
#32 04/04/2024
33.70
-0.65
11,676,000 34.35 34.45 33.50 361,600 299,000 2.0
#33 03/04/2024
34.35
-1.15
12,411,300 35.30 35.35 34.20 575,200 3,002,000 -84.8
#34 02/04/2024
35.50
1.10
10,006,600 34.20 35.50 33.95 1,970,700 157,600 63.7
#35 01/04/2024
34.40
-0.55
13,562,300 34.85 34.85 34.10 635,300 2,610,000 -68.3
#36 29/03/2024
34.95
-0.60
9,737,600 35.55 35.75 34.75 923,200 350,800 19.9
#37 28/03/2024
35.55
0
9,189,700 35.65 35.95 35.15 366,600 374,300 -0.2
#38 27/03/2024
35.55
-0.55
7,881,600 36.30 36.30 35.35 8,800 833,200 -29.4
#39 26/03/2024
36.10
1.10
13,766,600 34.85 36.25 34.50 2,633,500 1,365,500 45.0
#40 25/03/2024
35
-0.70
13,776,500 35.70 35.85 34.50 978,500 264,000 25.2
#41 22/03/2024
35.70
1.20
21,473,100 34.50 35.90 34.20 4,463,800 269,200 147.7
#42 21/03/2024
34.50
1.60
28,696,100 32.90 34.80 33.05 4,626,800 291,000 148.1
#43 20/03/2024
32.90
0.50
7,099,800 32.40 32.90 32.05 1,809,000 903,600 29.6
#44 19/03/2024
32.40
0.30
11,609,800 32.10 32.60 31.95 1,771,100 1,675,500 3.3
#45 18/03/2024
32.10
-1.50
19,180,200 33.60 34.05 31.40 644,300 1,876,500 -39.9
#46 15/03/2024
33.60
-0.35
12,529,900 33.95 34.20 33.05 567,600 986,300 -14.2
#47 14/03/2024
33.95
1.05
24,486,000 32.90 35 33.20 1,111,700 721,500 13.4
#48 13/03/2024
32.90
0.90
12,353,400 32 32.95 32.20 137,100 1,330,700 -38.8
#49 12/03/2024
32
-0.10
10,765,500 32.10 32.90 31.55 713,700 1,628,000 -29.6
#50 11/03/2024
32.10
-1
13,355,300 33.10 33.50 31.85 34,000 1,987,300 -64.2
#51 08/03/2024
33.10
0.15
19,710,500 32.95 34.35 32.80 511,200 2,910,070 -80.5
#52 07/03/2024
32.95
0.20
15,642,500 32.75 33.40 32.45 807,800 1,590,200 -25.8
#53 06/03/2024
32.75
-0.55
10,553,400 33.30 33.50 32.55 1,251,930 2,700 41.3
#54 05/03/2024
33.30
-0.05
7,776,000 33.35 33.70 33.15 781,600 16,332 25.6
#55 04/03/2024
33.35
2.15
35,641,400 31.20 33.35 31.40 9,643,100 1,056,070 281.6
#56 01/03/2024
31.20
0.20
5,968,600 31 31.25 30.85 430,867 224,304 6.4
#57 29/02/2024
31
-0.20
7,926,000 31.20 31.35 30.80 1,354,000 50,300 40.4
#58 28/02/2024
31.20
0.15
5,521,400 31.05 31.45 31 1,068,800 102,209 30.2
#59 27/02/2024
31.05
0.45
4,979,200 30.60 31.25 30.65 501,150 190,100 9.7
#60 26/02/2024
30.60
0
5,611,900 30.60 30.75 30.40 121,100 337,100 -6.6
#61 23/02/2024
30.60
-1.15
11,070,700 31.75 31.80 30.60 51,100 506,100 -14.2
#62 22/02/2024
31.75
0
5,785,200 31.75 32.05 31.75 24,600 91,550 -2.1
#63 21/02/2024
31.75
-0.20
6,849,400 31.95 32.40 31.60 10,500 748,362 -23.5
#64 20/02/2024
31.95
0
5,409,400 31.95 32.10 31.55 560,800 202,056 11.4
#65 19/02/2024
31.95
0.50
10,857,700 31.45 32.30 31.25 120,385 166,467 -1.5
#66 16/02/2024
31.45
0.40
7,946,400 31.05 31.95 31.05 549,900 71,147 15.1
#67 15/02/2024
31.05
-0.15
5,965,400 31.20 31.50 30.90 12,300 1,005,500 -31.0
#68 07/02/2024
31.20
0.05
3,915,800 31.15 31.30 31 309,200 26,200 8.8
#69 06/02/2024
31.15
0.10
3,792,300 31.05 31.20 31 517,400 147,999 11.5
#70 05/02/2024
31.05
0.10
4,653,200 30.95 31.25 30.85 827,200 350,100 14.8
#71 02/02/2024
30.95
-0.40
4,478,300 31.35 31.55 30.95 1,700 60,433 -1.8
#72 01/02/2024
31.35
1.10
9,323,700 30.25 31.60 30.30 608,100 114,000 15.3
#73 31/01/2024
30.25
-0.70
5,733,100 30.95 31.15 30.25 1,500 34,000 -1.0
#74 30/01/2024
30.95
0.55
5,924,900 30.40 31 30.35 743,600 744,500 0.0
#75 29/01/2024
30.40
0.20
2,945,700 30.20 30.75 30.20 300,100 178,700 3.7
#76 26/01/2024
30.20
-0.10
6,069,600 30.30 30.70 30.15 523,300 2,246,200 -52.1
#77 25/01/2024
30.30
-0.20
4,094,800 30.50 30.65 30.30 304,000 747,400 -13.5
#78 24/01/2024
30.50
0.15
5,005,500 30.35 30.80 30.25 0 110,400 -3.4
#79 23/01/2024
30.35
-0.40
6,124,700 30.75 30.75 30.20 146,000 1,258,200 -33.8
#80 22/01/2024
30.75
-0.80
17,832,200 31.55 31.70 29.35 1,701,500 1,603,100 3.0
#81 19/01/2024
31.55
0.15
5,407,300 31.40 32.20 31.50 523,500 22,200 15.9
#82 18/01/2024
31.40
0.45
3,862,500 30.95 31.40 31 646,600 167,700 15.0
#83 17/01/2024
30.95
0
4,610,000 30.95 31.30 30.90 152,700 975,600 -25.6
#84 16/01/2024
30.95
0.50
4,029,900 30.45 30.95 30.40 12,000 61,500 -1.5
#85 15/01/2024
30.45
-0.45
4,325,200 30.90 31.20 30.45 13,900 123,900 -3.4
#86 12/01/2024
30.90
-0.80
10,419,200 31.70 31.70 30.65 822,200 591,100 7.2
#87 11/01/2024
31.70
0.05
7,229,000 31.65 31.80 31.50 1,843,700 330,000 47.9
#88 10/01/2024
31.65
-0.60
10,596,100 32.25 32.25 31.45 816,500 403,500 13.1
#89 09/01/2024
32.25
-0.05
9,100,400 32.30 32.75 32.15 435,700 600,400 -5.4
#90 08/01/2024
32.30
0.35
7,233,000 31.95 32.50 32 94,800 1,724,700 -52.4
#91 05/01/2024
31.95
0.25
6,351,000 31.70 32.40 31.65 143,200 442,600 -9.6
#92 04/01/2024
31.70
-0.20
12,751,800 31.90 32.35 31.70 141,200 303,200 -5.2
#93 03/01/2024
31.90
0.35
3,813,500 31.55 31.90 31.45 82,300 248,000 -5.2
#94 02/01/2024
31.55
-0.20
5,368,200 31.75 32.20 31.50 19,600 694,100 -21.4
#95 29/12/2023
31.75
0.25
4,636,200 31.50 31.90 31.50 1,056,100 80,400 31.0
#96 28/12/2023
31.50
0
4,087,400 31.50 31.70 31.35 375,700 5,200 11.7
#97 27/12/2023
31.50
-0.20
4,205,200 31.70 31.85 31.50 169,800 246,100 -2.4
#98 26/12/2023
31.70
0.10
5,128,400 31.60 32.15 31.70 199,900 250,300 -1.6
#99 25/12/2023
31.60
0.50
4,013,400 31.10 31.60 31.05 76,500 155,900 -2.5
#100 22/12/2023
31.10
0
3,657,800 31.10 31.45 31 69,900 413,800 -10.7

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