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

28.80
-0.05
(-0.17%)

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
(2024-10-07)
1.65 6.07% 92,695,300 -10,792,403 -284.8
25.80
28.85
28.85
2 tháng
(2024-09-09)
2.55 9.70% 165,342,100 -10,984,365 -291.3
24.70
28.85
28.85
3 tháng
(2024-08-08)
4.50 18.48% 217,990,400 -10,760,566 -284.1
24.35
28.85
28.85
6 tháng
(2024-05-10)
-1.05 -3.51% 506,400,500 -28,747,052 -836.0
24.35
32.30
28.85
12 tháng
(2023-11-13)
-1.95 -6.33% 1,485,048,800 -20,702,962 -551.6
24.35
36.10
28.85
24 tháng
(2022-11-17)
12.80 79.75% 3,347,002,900 14,656,784 329.9
16.05
36.15
28.85
36 tháng
(2021-11-22)
-6.03 -17.28% 5,030,363,200 19,386,048 930.9
13.95
46.58
28.85
60 tháng
(2019-12-03)
17.90 163.47% 7,852,921,810 -30,299,302 127.2
7.76
46.58
28.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2024
28.80
13,866,300 29.50 29.65 28.80 2,128,810 3,544,600 -42.8
06/11/2024
28.85
20,298,300 27.60 28.85 27.50 2,969,300 2,244,300 20.8
05/11/2024
27
2,762,500 27 27.20 26.95 46,100 1,350,832 -35.3
04/11/2024
27.05
6,511,300 26.30 27.30 26.10 882,400 1,485,900 -15.5
01/11/2024
26.35
3,222,700 26.30 26.80 26.25 96,900 761,511 -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 1,592,833 -35.8
25/10/2024
25.90
1,469,000 26.25 26.25 25.85 18,300 629,928 -15.9
24/10/2024
25.80
3,138,100 26.30 26.40 25.80 56,600 1,139,400 -28.2
23/10/2024
26.25
2,610,300 26.40 26.45 26.20 11,400 1,147,100 -29.9
22/10/2024
26.25
7,248,600 27.20 27.25 26.05 0 0 0
21/10/2024
27.25
2,119,000 27.70 27.75 27.20 0 0 0
18/10/2024
27.70
4,299,700 27.70 28.25 27.50 0 0 0
17/10/2024
27.70
3,154,200 27.25 27.70 26.75 0 1,100 -0.0
16/10/2024
27.20
1,913,700 27.25 27.40 27.15 11,100 295,300 -7.8
15/10/2024
27.20
3,906,200 27.95 28.05 27.20 261,600 714,633 -12.5
14/10/2024
27.75
2,048,300 28 28.20 27.60 72,900 17,300 1.5
11/10/2024
27.95
2,841,700 27.90 27.95 27.55 100,300 369,400 -7.5
10/10/2024
27.85
3,040,500 28.50 28.50 27.80 113,500 649,900 -15.0
09/10/2024
28.15
6,006,500 27.95 28.75 27.95 508,500 731,000 -6.3
08/10/2024
27.70
3,523,100 27.30 27.80 27.10 151,200 529,666 -10.3
07/10/2024
27.20
2,752,200 27.45 27.60 27.15 175,000 527,500 -9.6
04/10/2024
27.20
3,252,800 27.15 27.60 27.10 93,300 581,741 -13.3
03/10/2024
27.15
4,183,000 27.80 27.80 27 268,300 81,037 5.1
02/10/2024
27.60
4,104,500 28.05 28.20 27.50 23,600 127,300 -2.9
01/10/2024
28.20
4,698,400 28.30 28.90 28.15 26,400 202,600 -5.0
30/09/2024
28.20
3,257,000 28 28.40 28 324,500 138,500 5.2
27/09/2024
28.05
4,244,100 28.20 28.45 27.80 0 0 0
26/09/2024
27.95
5,081,500 28.20 28.55 27.80 714,943 947,825 -6.5
25/09/2024
28.05
4,155,400 28.40 28.40 27.95 230,700 1,062,200 -23.4
24/09/2024
28.20
11,979,800 26.35 28.20 26.20 1,877,843 545,998 36.8
23/09/2024
26.40
2,278,100 26.65 26.80 26.30 222,884 532,200 -8.2
20/09/2024
26.65
4,419,300 26.90 27.15 26.50 512,747 1,437,900 -24.6
19/09/2024
26.75
5,653,100 25.40 26.90 25.40 1,384,700 196,067 30.9
18/09/2024
25.25
1,487,400 25.25 25.60 25.25 252,080 201,400 1.3
17/09/2024
25.25
2,114,400 24.70 25.35 24.45 383,480 58,000 8.1
16/09/2024
24.70
2,113,100 25.15 25.30 24.70 0 0 0
13/09/2024
25.10
1,343,500 25.40 25.50 25.10 11,100 72,500 -1.6
12/09/2024
25.40
1,730,900 25.70 25.70 25.15 306,431 419,700 -2.9
11/09/2024
25.40
2,239,300 25.40 25.75 25.30 104,300 411,700 -7.8
10/09/2024
25.75
2,373,900 26.40 26.40 25.75 444,908 737,700 -7.6
09/09/2024
26.30
1,937,300 26.40 26.50 26 1,131,190 751,000 10.0
06/09/2024
26.50
2,668,600 26.05 26.50 25.60 855,450 91,500 20.0
05/09/2024
26.05
2,789,200 26.35 26.55 25.90 224,000 880,100 -17.1
04/09/2024
26.35
3,820,800 26.35 26.35 26 358,400 905,300 -14.3
30/08/2024
26.75
1,884,100 26.65 26.75 26.50 410,829 183,000 6.1
29/08/2024
26.60
1,139,000 26.85 26.95 26.55 27,900 301,900 -7.3
28/08/2024
26.80
2,411,900 26.85 27.30 26.50 178,000 119,700 1.6
27/08/2024
26.75
2,441,700 26.70 26.95 26.70 357,300 63,800 7.9
26/08/2024
26.70
2,672,200 27.10 27.50 26.70 154,400 252,100 -2.6
23/08/2024
26.95
1,993,700 27.10 27.25 26.80 142,200 255,900 -3.1
22/08/2024
27.15
2,175,100 27.30 27.45 27.10 158,400 101,100 1.6
21/08/2024
27.30
2,857,600 27.25 27.40 27.10 967,053 57,300 24.8
20/08/2024
27.15
3,682,400 26.70 27.50 26.35 209,500 174,100 1.0
19/08/2024
26.60
2,282,700 26.90 26.95 26.55 18,100 635,700 -16.5
16/08/2024
26.60
5,768,300 25 26.60 24.95 139,400 153,200 -0.3
15/08/2024
24.90
2,214,200 25.10 25.25 24.75 282,600 357,900 -1.9
14/08/2024
25.30
1,819,800 25.25 25.40 25.05 346,200 288,900 1.5
13/08/2024
25.20
1,888,100 25.45 25.45 24.95 87,800 56,433 0.8
12/08/2024
25.40
1,776,600 25.10 25.50 25 289,700 52,000 6.0
09/08/2024
25.20
3,197,300 24.60 25.20 24.60 686,900 14,000 16.8
08/08/2024
24.35
3,165,000 24.65 24.85 24.25 134,500 860,900 -17.8
07/08/2024
24.75
1,195,800 24.80 25 24.60 4,400 23,500 -0.5
06/08/2024
24.60
2,171,800 25 25 24.35 10,200 614,900 -14.8
05/08/2024
24.35
4,849,500 25.50 25.85 24.20 332,150 104,100 5.6
02/08/2024
25.95
2,871,600 26 26.30 25.50 229,600 31,500 5.1
01/08/2024
26
4,615,400 27.20 27.20 25.90 278,500 417,800 -3.8
31/07/2024
27.30
3,743,500 27.05 27.60 26.90 828,600 424,600 11.0
30/07/2024
27.30
2,067,400 27.70 27.85 27.25 24,950 207,666 -5.0
29/07/2024
27.90
2,287,200 28.10 28.25 27.55 371,000 471,600 -2.7
26/07/2024
28
1,524,100 27.75 28 27.45 205,400 60,100 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

Chính sách bảo mật | Điều khoản sử dụng |