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

26.35
0.10
(0.38%)
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
(2026-09-08) 		-1.60 -5.93% 28,317,700 -7,480,802 -124.1
24.95
27
26.25
2 tháng
(2026-08-10) 		-2.80 -9.93% 52,539,900 -10,701,702 -211.9
24.95
28.20
26.25
3 tháng
(2026-07-10) 		-3.20 -11.19% 80,557,200 -13,558,402 -291.2
24.95
28.60
26.25
6 tháng
(2026-04-13) 		-8.60 -25.29% 239,693,200 -29,207,202 -789.1
24.95
35.05
26.25
12 tháng
(2025-10-13) 		-11.30 -30.79% 843,460,400 -49,121,602 -1,380.2
24.95
38
26.25
24 tháng
(2024-10-18) 		-2.30 -8.30% 2,527,131,200 -83,258,868 -2,859.4
20.60
41.15
26.25
36 tháng
(2023-10-24) 		-5.85 -18.72% 4,055,503,300 -89,375,788 -3,012.1
20.60
41.15
26.25
60 tháng
(2021-11-03) 		-10.60 -29.44% 7,656,459,800 -51,860,978 -1,560.9
13.95
46.58
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
33.45
 1,471,500 33.41 33.60 32.85 141,900 303,600 -7.2
02/06/2022
33.30
 3,101,800 33.75 34.09 33.08 179,700 567,600 -17.2
01/06/2022
33.38
 2,322,100 33.71 33.71 32.78 64,400 387,400 -14.4
31/05/2022
33.38
 2,320,500 33.15 33.71 33.00 671,000 59,400 27.2
30/05/2022
33.15
 1,680,300 33.68 33.68 33.00 113,900 66,500 2.1
27/05/2022
33.23
 2,410,400 33.56 33.83 33.23 160,100 625,900 -20.6
26/05/2022
32.96
 2,278,300 32.70 33.15 32.25 351,200 533,400 -8.0
25/05/2022
32.85
 2,943,900 31.43 32.85 31.13 635,800 72,100 24.7
24/05/2022
31.35
 3,046,300 30.38 31.35 30.04 135,600 14,600 5.1
23/05/2022
30.75
 2,240,500 31.58 31.58 29.63 55,700 95,900 -1.6
20/05/2022
30.75
 2,657,500 30.75 31.73 30.60 172,700 749,400 -23.6
19/05/2022
30.75
 4,469,400 28.80 31.13 28.80 717,900 70,000 26.6
18/05/2022
30.00
 3,096,200 29.25 30.38 28.80 1,004,900 69,800 37.4
17/05/2022
28.88
 3,220,000 26.40 28.88 26.40 368,200 604,000 -9.1
16/05/2022
27.19
 4,731,900 27.75 28.13 26.78 797,100 670,900 4.6
13/05/2022
27.23
 5,204,200 28.58 29.25 27.23 199,000 1,358,900 -43.5
12/05/2022
29.25
 3,078,000 30.75 30.75 28.76 201,000 173,700 0.9
11/05/2022
30.90
 3,054,100 30.23 31.09 29.85 286,600 107,000 7.3
10/05/2022
30.11
 3,431,200 29.10 30.38 29.10 480,500 11,100 18.8
09/05/2022
30.00
 6,033,800 29.70 30.30 28.69 59,700 61,400 -0.1
06/05/2022
30.83
 3,957,000 30.90 31.65 30.79 49,600 1,202,700 -47.4
05/05/2022
32.10
 4,445,700 32.29 32.44 30.68 334,800 435,000 -4.1
04/05/2022
32.25
 3,254,800 32.44 32.85 31.88 25,000 141,300 -5.0
29/04/2022
32.85
 3,791,900 32.25 32.85 32.03 117,200 634,200 -22.4
28/04/2022
32.25
 3,886,900 32.25 32.93 32.03 505,300 313,100 8.4
27/04/2022
32.18
 4,083,500 31.24 32.33 30.90 278,400 1,106,000 -35.0
26/04/2022
31.24
 6,464,900 29.93 31.24 29.25 779,100 1,589,400 -33.8
25/04/2022
30.00
 6,943,400 32.25 32.44 30.00 66,000 81,300 -0.7
22/04/2022
31.88
 5,999,100 31.43 32.78 29.33 900,300 205,600 29.2
21/04/2022
31.39
 7,791,200 33.00 33.75 31.39 816,500 88,900 30.9
20/04/2022
33.75
 4,653,600 34.24 34.84 33.75 646,500 9,100 29.1
19/04/2022
34.20
 4,473,200 36.00 36.71 34.20 1,281,600 5,200 61.5
18/04/2022
35.63
 5,580,600 37.88 38.03 35.33 423,000 845,000 -19.9
15/04/2022
37.95
 3,085,400 37.95 38.63 37.88 118,200 25,900 4.7
14/04/2022
38.18
 2,857,900 38.85 38.93 38.18 257,700 48,700 10.8
13/04/2022
38.55
 4,653,600 37.05 38.55 36.38 582,300 23,700 28.0
12/04/2022
36.68
 5,227,500 37.20 37.95 36.38 200,200 203,700 -0.2
08/04/2022
36.38
 10,353,000 39.15 39.45 36.38 62,300 207,800 -7.4
07/04/2022
39.08
 5,579,000 39.98 40.28 39.08 464,300 618,200 -8.0
06/04/2022
40.35
 4,565,300 40.28 40.73 39.75 7,700 308,200 -16.1
05/04/2022
40.50
 3,973,500 41.25 41.48 40.50 68,800 202,400 -7.2
04/04/2022
41.25
 8,627,600 40.50 41.93 40.20 50,500 28,300 1.2
01/04/2022
40.28
 2,862,600 39.98 40.43 39.83 160,100 6,900 8.2
31/03/2022
39.83
 5,094,400 40.13 40.80 39.60 1,700 104,700 -5.5
30/03/2022
39.53
 4,581,900 40.13 40.88 39.45 7,200 39,500 -1.7
29/03/2022
40.20
 3,819,400 39.68 40.80 39.60 97,100 531,200 -23.3
28/03/2022
39.38
 7,221,800 40.13 40.13 39.00 603,800 29,400 30.4
25/03/2022
40.35
 3,973,200 40.28 40.73 40.20 343,400 251,100 5.0
24/03/2022
40.28
 5,790,400 40.65 40.88 40.13 19,100 369,600 -18.9
23/03/2022
40.88
 5,534,400 40.88 41.48 40.58 1,492,000 49,200 79.0
22/03/2022
40.95
 7,817,000 40.50 41.55 40.50 705,800 6,600 38.2
21/03/2022
40.35
 3,917,200 39.90 40.35 39.83 525,100 6,500 27.8
18/03/2022
39.83
 5,476,300 40.35 40.35 39.68 1,872,200 663,300 64.3
17/03/2022
39.68
 4,380,700 39.45 40.20 39.30 98,100 20,900 4.1
16/03/2022
39.23
 3,076,400 39.75 39.75 39.15 318,900 96,200 11.7
15/03/2022
39.30
 6,157,500 38.25 39.68 37.88 290,800 685,400 -20.0
14/03/2022
38.03
 8,288,700 38.25 38.93 37.80 865,900 810,300 3.0
11/03/2022
38.85
 5,370,700 39.30 39.98 38.85 228,300 21,100 10.9
10/03/2022
39.53
 2,896,300 40.35 40.35 39.53 199,700 28,900 9.1
09/03/2022
39.75
 8,257,300 39.30 40.13 38.55 47,100 781,700 -38.5
08/03/2022
39.00
 15,754,700 40.35 40.88 39.00 131,800 1,361,800 -65.3
07/03/2022
40.95
 11,568,800 41.70 41.85 40.88 21,700 681,600 -36.4
04/03/2022
42.23
 5,501,600 42.08 42.68 41.63 1,273,200 223,000 59.3
03/03/2022
42.08
 11,888,300 42.23 42.60 41.33 1,134,000 153,800 54.9
02/03/2022
42.08
 10,769,100 42.98 43.35 42.08 384,400 1,740,600 -77.1
01/03/2022
43.13
 6,920,000 43.13 43.73 42.98 32,500 1,006,000 -56.0
28/02/2022
43.05
 7,063,000 43.35 44.10 42.98 412,800 1,414,000 -57.7
25/02/2022
43.35
 12,834,700 42.83 44.10 42.45 1,223,000 612,200 34.9
24/02/2022
42.83
 12,152,700 42.68 43.05 40.13 1,466,900 296,800 66.5
23/02/2022
42.98
 8,398,100 42.83 43.65 42.45 323,100 713,300 -22.2
22/02/2022
42.60
 12,760,300 43.35 43.50 42.30 1,378,700 1,089,600 16.2
21/02/2022
43.88
 7,020,400 43.95 44.48 43.65 902,200 16,700 51.9
18/02/2022
43.88
 8,009,500 43.43 44.55 43.43 1,370,700 548,600 48.3
17/02/2022
43.88
 9,152,900 43.13 43.88 42.98 2,094,500 2,600 121.7
16/02/2022
43.28
 5,969,700 43.65 44.10 43.20 25,200 146,900 -7.0
15/02/2022
43.28
 7,151,700 42.60 43.43 42.38 1,431,400 40,000 79.9
14/02/2022
42.68
 6,712,500 42.75 43.50 42.53 19,800 109,800 -5.2
11/02/2022
43.35
 12,094,500 42.75 43.88 42.45 99,500 1,012,900 -52.8
10/02/2022
42.60
 6,061,300 42.68 43.20 42.08 232,300 1,402,500 -66.3
09/02/2022
42.30
 8,042,700 42.60 43.35 41.93 1,234,800 1,645,400 -22.7
08/02/2022
42.38
 9,178,400 41.10 42.75 40.88 1,152,900 14,000 63.9
07/02/2022
41.03
 8,698,700 40.73 41.63 40.58 3,268,700 573,100 148.2
28/01/2022
40.28
 7,093,700 39.53 40.80 38.78 2,215,200 61,400 115.4
27/01/2022
39.38
 7,756,300 40.50 41.48 39.38 1,374,900 3,144,800 -93.5
26/01/2022
40.95
 8,339,700 42.00 42.08 40.50 2,967,400 526,700 130.8
25/01/2022
41.48
 10,389,800 38.40 41.55 38.40 2,799,300 324,100 134.5
24/01/2022
38.85
 9,470,300 39.83 41.63 38.85 1,189,700 1,469,100 -13.6
21/01/2022
40.65
 11,892,500 41.78 42.38 40.13 466,500 4,748,800 -233.4
20/01/2022
41.78
 6,114,500 40.50 42.23 40.20 533,800 787,300 -13.9
19/01/2022
39.60
 8,081,500 38.25 40.50 38.03 1,432,400 516,700 48.7
18/01/2022
37.88
 8,756,800 38.63 39.90 37.65 964,300 488,200 24.6
17/01/2022
40.28
 12,662,700 43.28 43.80 40.28 1,391,500 764,600 35.8
14/01/2022
43.28
 4,631,500 41.25 43.88 41.25 336,100 52,200 16.3
13/01/2022
42.75
 8,208,800 45.30 45.30 41.10 364,600 377,100 -1.1
12/01/2022
44.18
 13,318,800 41.03 44.18 39.00 2,567,200 136,900 138.4
11/01/2022
41.33
 15,662,300 44.63 45.23 41.33 305,800 133,400 10.3
10/01/2022
44.33
 12,462,100 46.13 46.95 44.33 519,400 657,000 -8.7
07/01/2022
46.50
 8,184,500 46.88 47.18 46.20 1,102,200 14,500 67.8
06/01/2022
46.35
 10,302,200 45.38 47.03 45.38 722,900 45,500 41.7
05/01/2022
45.38
 11,084,800 46.50 47.18 45.15 572,900 1,681,000 -66.5

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