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

30.05
-0.15
(-0.50%)
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
(2024-04-08) 		-2.95 -8.94% 108,226,200 3,124,722 96.3
28
33.70
30.05
2 tháng
(2024-03-11) 		-2.05 -6.39% 381,808,500 6,245,322 215.1
28
36.10
30.05
3 tháng
(2024-02-15) 		-1 -3.22% 555,023,600 14,775,887 491.5
28
36.10
30.05
6 tháng
(2023-11-10) 		-0.55 -1.80% 984,680,700 7,765,090 275.8
28
36.10
30.05
12 tháng
(2023-05-15) 		2.65 9.67% 2,148,567,300 24,034,090 758.2
25.50
36.15
30.05
24 tháng
(2022-05-19) 		-0.70 -2.28% 3,629,878,900 31,177,300 787.5
13.95
39.55
30.05
36 tháng
(2021-05-24) 		4.25 16.47% 5,949,380,000 32,278,100 1,121.0
13.95
46.58
30.05
60 tháng
(2019-06-04) 		19.94 197.26% 7,586,809,090 27,956,450 1,409.4
7.76
46.58
30.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
30.05
-0.15
 4,423,300 30 30.20 29.60 218,100 300,800 -2.5
#2 07/05/2024
30.20
-0.05
 3,887,000 30.30 30.60 30.10 294,000 129,133 5.0
#3 06/05/2024
30.25
0.75
 4,159,000 29.95 30.30 29.60 138,400 12,600 3.8
#4 03/05/2024
29.50
0.50
 5,085,300 29.25 29.90 29.05 940,755 366,000 16.9
#5 02/05/2024
29
0
 4,818,100 28.65 29.20 28.30 154,600 299,900 -4.1
#6 26/04/2024
29
-0.50
 4,112,400 29.05 29.45 28.90 81,900 676,700 -17.3
#7 25/04/2024
29.50
0
 3,026,800 29.45 29.50 28.95 44,600 489,100 -12.9
#8 24/04/2024
29.50
1.25
 5,032,200 28.60 29.85 28.60 881,400 786,500 2.9
#9 23/04/2024
28.25
-0.90
 3,959,100 29.20 29.30 28.10 217,800 505,400 -8.4
#10 22/04/2024
29.15
1.15
 4,448,500 28.50 29.35 28.20 1,023,700 50,400 28.1
#11 19/04/2024
28
-1.50
 8,947,600 28.80 29.50 27.95 1,778,100 845,300 26.7
#12 17/04/2024
29.50
-1.10
 5,382,300 30.95 30.95 29.50 95,300 581,000 -14.7
#13 16/04/2024
30.60
-0.50
 10,986,100 31 31 29.60 1,279,900 256,700 30.7
#14 15/04/2024
31.10
-2.30
 12,469,400 33.20 33.45 31.10 182,900 159,000 0.6
#15 12/04/2024
33.40
0.20
 4,526,700 33.30 33.45 33.10 9,500 1,207,400 -39.8
#16 11/04/2024
33.20
0.20
 6,423,400 32.55 33.40 32.55 1,913,100 235,800 55.4
#17 10/04/2024
33
-0.70
 4,327,700 33.80 33.80 33 137,100 427,300 -9.7
#18 09/04/2024
33.70
0.70
 5,655,600 33 33.70 32.80 622,900 79,100 18.1
#19 08/04/2024
33
0
 6,555,700 33 33.45 32.65 682,300 48,800 21.0
#20 05/04/2024
33
-0.70
 10,025,000 33.10 33.65 33 65,200 351,100 -9.5
#21 04/04/2024
33.70
-0.65
 11,676,000 34.35 34.45 33.50 361,600 299,000 2.0
#22 03/04/2024
34.35
-1.15
 12,411,300 35.30 35.35 34.20 575,200 3,002,000 -84.8
#23 02/04/2024
35.50
1.10
 10,006,600 34.20 35.50 33.95 1,970,700 157,600 63.7
#24 01/04/2024
34.40
-0.55
 13,562,300 34.85 34.85 34.10 635,300 2,610,000 -68.3
#25 29/03/2024
34.95
-0.60
 9,737,600 35.55 35.75 34.75 923,200 350,800 19.9
#26 28/03/2024
35.55
0
 9,189,700 35.65 35.95 35.15 366,600 374,300 -0.2
#27 27/03/2024
35.55
-0.55
 7,881,600 36.30 36.30 35.35 8,800 833,200 -29.4
#28 26/03/2024
36.10
1.10
 13,766,600 34.85 36.25 34.50 2,633,500 1,365,500 45.0
#29 25/03/2024
35
-0.70
 13,776,500 35.70 35.85 34.50 978,500 264,000 25.2
#30 22/03/2024
35.70
1.20
 21,473,100 34.50 35.90 34.20 4,463,800 269,200 147.7
#31 21/03/2024
34.50
1.60
 28,696,100 32.90 34.80 33.05 4,626,800 291,000 148.1
#32 20/03/2024
32.90
0.50
 7,099,800 32.40 32.90 32.05 1,809,000 903,600 29.6
#33 19/03/2024
32.40
0.30
 11,609,800 32.10 32.60 31.95 1,771,100 1,675,500 3.3
#34 18/03/2024
32.10
-1.50
 19,180,200 33.60 34.05 31.40 644,300 1,876,500 -39.9
#35 15/03/2024
33.60
-0.35
 12,529,900 33.95 34.20 33.05 567,600 986,300 -14.2
#36 14/03/2024
33.95
1.05
 24,486,000 32.90 35 33.20 1,111,700 721,500 13.4
#37 13/03/2024
32.90
0.90
 12,353,400 32 32.95 32.20 137,100 1,330,700 -38.8
#38 12/03/2024
32
-0.10
 10,765,500 32.10 32.90 31.55 713,700 1,628,000 -29.6
#39 11/03/2024
32.10
-1
 13,355,300 33.10 33.50 31.85 34,000 1,987,300 -64.2
#40 08/03/2024
33.10
0.15
 19,710,500 32.95 34.35 32.80 511,200 2,910,070 -80.5
#41 07/03/2024
32.95
0.20
 15,642,500 32.75 33.40 32.45 807,800 1,590,200 -25.8
#42 06/03/2024
32.75
-0.55
 10,553,400 33.30 33.50 32.55 1,251,930 2,700 41.3
#43 05/03/2024
33.30
-0.05
 7,776,000 33.35 33.70 33.15 781,600 16,332 25.6
#44 04/03/2024
33.35
2.15
 35,641,400 31.20 33.35 31.40 9,643,100 1,056,070 281.6
#45 01/03/2024
31.20
0.20
 5,968,600 31 31.25 30.85 430,867 224,304 6.4
#46 29/02/2024
31
-0.20
 7,926,000 31.20 31.35 30.80 1,354,000 50,300 40.4
#47 28/02/2024
31.20
0.15
 5,521,400 31.05 31.45 31 1,068,800 102,209 30.2
#48 27/02/2024
31.05
0.45
 4,979,200 30.60 31.25 30.65 501,150 190,100 9.7
#49 26/02/2024
30.60
0
 5,611,900 30.60 30.75 30.40 121,100 337,100 -6.6
#50 23/02/2024
30.60
-1.15
 11,070,700 31.75 31.80 30.60 51,100 506,100 -14.2
#51 22/02/2024
31.75
0
 5,785,200 31.75 32.05 31.75 24,600 91,550 -2.1
#52 21/02/2024
31.75
-0.20
 6,849,400 31.95 32.40 31.60 10,500 748,362 -23.5
#53 20/02/2024
31.95
0
 5,409,400 31.95 32.10 31.55 560,800 202,056 11.4
#54 19/02/2024
31.95
0.50
 10,857,700 31.45 32.30 31.25 120,385 166,467 -1.5
#55 16/02/2024
31.45
0.40
 7,946,400 31.05 31.95 31.05 549,900 71,147 15.1
#56 15/02/2024
31.05
-0.15
 5,965,400 31.20 31.50 30.90 12,300 1,005,500 -31.0
#57 07/02/2024
31.20
0.05
 3,915,800 31.15 31.30 31 309,200 26,200 8.8
#58 06/02/2024
31.15
0.10
 3,792,300 31.05 31.20 31 517,400 147,999 11.5
#59 05/02/2024
31.05
0.10
 4,653,200 30.95 31.25 30.85 827,200 350,100 14.8
#60 02/02/2024
30.95
-0.40
 4,478,300 31.35 31.55 30.95 1,700 60,433 -1.8
#61 01/02/2024
31.35
1.10
 9,323,700 30.25 31.60 30.30 608,100 114,000 15.3
#62 31/01/2024
30.25
-0.70
 5,733,100 30.95 31.15 30.25 1,500 34,000 -1.0
#63 30/01/2024
30.95
0.55
 5,924,900 30.40 31 30.35 743,600 744,500 0.0
#64 29/01/2024
30.40
0.20
 2,945,700 30.20 30.75 30.20 300,100 178,700 3.7
#65 26/01/2024
30.20
-0.10
 6,069,600 30.30 30.70 30.15 523,300 2,246,200 -52.1
#66 25/01/2024
30.30
-0.20
 4,094,800 30.50 30.65 30.30 304,000 747,400 -13.5
#67 24/01/2024
30.50
0.15
 5,005,500 30.35 30.80 30.25 0 110,400 -3.4
#68 23/01/2024
30.35
-0.40
 6,124,700 30.75 30.75 30.20 146,000 1,258,200 -33.8
#69 22/01/2024
30.75
-0.80
 17,832,200 31.55 31.70 29.35 1,701,500 1,603,100 3.0
#70 19/01/2024
31.55
0.15
 5,407,300 31.40 32.20 31.50 523,500 22,200 15.9
#71 18/01/2024
31.40
0.45
 3,862,500 30.95 31.40 31 646,600 167,700 15.0
#72 17/01/2024
30.95
0
 4,610,000 30.95 31.30 30.90 152,700 975,600 -25.6
#73 16/01/2024
30.95
0.50
 4,029,900 30.45 30.95 30.40 12,000 61,500 -1.5
#74 15/01/2024
30.45
-0.45
 4,325,200 30.90 31.20 30.45 13,900 123,900 -3.4
#75 12/01/2024
30.90
-0.80
 10,419,200 31.70 31.70 30.65 822,200 591,100 7.2
#76 11/01/2024
31.70
0.05
 7,229,000 31.65 31.80 31.50 1,843,700 330,000 47.9
#77 10/01/2024
31.65
-0.60
 10,596,100 32.25 32.25 31.45 816,500 403,500 13.1
#78 09/01/2024
32.25
-0.05
 9,100,400 32.30 32.75 32.15 435,700 600,400 -5.4
#79 08/01/2024
32.30
0.35
 7,233,000 31.95 32.50 32 94,800 1,724,700 -52.4
#80 05/01/2024
31.95
0.25
 6,351,000 31.70 32.40 31.65 143,200 442,600 -9.6
#81 04/01/2024
31.70
-0.20
 12,751,800 31.90 32.35 31.70 141,200 303,200 -5.2
#82 03/01/2024
31.90
0.35
 3,813,500 31.55 31.90 31.45 82,300 248,000 -5.2
#83 02/01/2024
31.55
-0.20
 5,368,200 31.75 32.20 31.50 19,600 694,100 -21.4
#84 29/12/2023
31.75
0.25
 4,636,200 31.50 31.90 31.50 1,056,100 80,400 31.0
#85 28/12/2023
31.50
0
 4,087,400 31.50 31.70 31.35 375,700 5,200 11.7
#86 27/12/2023
31.50
-0.20
 4,205,200 31.70 31.85 31.50 169,800 246,100 -2.4
#87 26/12/2023
31.70
0.10
 5,128,400 31.60 32.15 31.70 199,900 250,300 -1.6
#88 25/12/2023
31.60
0.50
 4,013,400 31.10 31.60 31.05 76,500 155,900 -2.5
#89 22/12/2023
31.10
0
 3,657,800 31.10 31.45 31 69,900 413,800 -10.7
#90 21/12/2023
31.10
-0.40
 4,383,100 31.50 31.50 30.90 193,200 1,883,000 -52.5
#91 20/12/2023
31.50
0.60
 4,384,300 30.90 31.50 30.90 1,512,200 442,500 33.4
#92 19/12/2023
30.90
0.75
 6,084,200 30.15 30.90 30.10 1,334,800 1,177,600 4.7
#93 18/12/2023
30.15
-0.55
 6,441,300 30.70 30.80 30.10 104,900 1,321,700 -37.0
#94 15/12/2023
30.70
-0.30
 6,586,200 31 31.30 30.70 272,500 2,479,100 -68.0
#95 14/12/2023
31
-0.45
 6,188,800 31.45 31.85 31 384,700 805,600 -13.3
#96 13/12/2023
31.45
-0.75
 10,237,100 32.20 32.45 31.25 98,100 846,800 -24.0
#97 12/12/2023
32.20
-0.25
 4,900,800 32.45 32.85 32.15 108,000 1,329,800 -39.6
#98 11/12/2023
32.45
-0.10
 4,039,200 32.55 32.85 32.10 508,600 181,500 10.7
#99 08/12/2023
32.55
0.35
 6,362,200 32.20 32.60 32.10 1,016,200 58,100 31.1
#100 07/12/2023
32.20
-0.85
 12,707,700 33.05 33.05 31.50 780,800 174,500 19.5

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