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

26.45
0.20
(0.76%)
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)
04/01/2022
46.05
 6,372,800 45.45 46.50 45.08 342,200 66,000 16.9
31/12/2021
45.60
 5,105,700 44.93 45.60 43.88 1,012,900 2,000 61.4
30/12/2021
44.25
 5,559,500 45.60 45.60 44.25 16,600 46,200 -1.8
29/12/2021
45.38
 4,176,300 46.58 46.88 45.38 42,800 10,000 2.0
28/12/2021
46.58
 7,009,900 46.88 46.88 45.45 1,536,700 142,800 86.0
27/12/2021
45.75
 6,965,300 44.85 45.75 43.80 1,239,500 8,100 74.0
24/12/2021
45.00
 7,508,300 45.75 46.43 43.88 1,005,000 1,099,300 -5.6
23/12/2021
45.00
 14,776,500 45.15 45.98 43.28 291,600 1,868,000 -93.9
22/12/2021
45.00
 10,404,800 44.63 45.75 44.18 796,000 39,100 45.5
21/12/2021
43.80
 12,005,800 41.48 44.18 41.48 1,070,800 858,000 12.7
20/12/2021
42.00
 7,086,000 42.53 42.53 41.25 505,700 143,300 20.4
17/12/2021
42.75
 10,226,200 42.38 42.90 41.70 1,055,500 609,400 25.2
16/12/2021
42.45
 8,366,100 41.78 42.98 41.55 153,200 316,500 -9.2
15/12/2021
41.78
 7,998,200 41.93 42.38 41.10 271,300 717,500 -24.7
14/12/2021
42.15
 10,198,400 41.63 42.75 40.65 127,100 38,500 5.0
13/12/2021
41.70
 7,826,100 41.40 42.75 41.25 297,900 508,100 -11.5
10/12/2021
41.10
 11,856,600 40.13 41.63 39.75 181,500 564,400 -20.9
09/12/2021
40.20
 5,831,100 39.75 40.80 39.75 143,300 29,600 6.1
08/12/2021
39.75
 17,426,000 38.48 40.80 37.95 748,100 1,147,800 -21.0
07/12/2021
38.18
 6,579,600 37.58 38.40 37.05 18,100 846,500 -41.7
06/12/2021
36.75
 11,249,200 38.33 38.70 35.66 669,200 513,000 7.7
03/12/2021
38.33
 12,890,800 38.63 39.38 38.25 199,800 30,300 8.8
02/12/2021
38.55
 9,239,000 37.95 38.78 37.80 265,800 1,538,000 -64.7
01/12/2021
37.65
 6,459,500 37.80 38.55 37.65 31,800 804,100 -38.9
30/11/2021
37.50
 12,216,700 36.98 38.63 36.83 412,500 736,400 -16.3
29/11/2021
36.45
 7,068,300 35.25 36.98 35.25 1,040,000 805,800 12.6
26/11/2021
36.19
 8,784,600 37.50 37.50 36.15 253,600 372,300 -5.8
25/11/2021
37.28
 6,461,200 36.75 37.43 36.38 1,052,800 92,600 47.7
24/11/2021
36.38
 6,863,900 36.38 37.13 36.38 1,004,100 581,500 20.6
23/11/2021
36.00
 8,732,700 34.95 36.34 34.80 1,348,200 1,288,200 3.6
22/11/2021
34.88
 17,157,800 37.13 37.20 34.88 1,702,500 255,900 69.2
19/11/2021
37.50
 16,233,200 40.35 40.35 37.35 65,200 216,200 -8.1
18/11/2021
40.13
 9,944,400 39.60 40.65 38.85 849,800 38,200 43.0
17/11/2021
39.15
 6,275,100 39.00 39.68 38.70 13,500 194,600 -9.4
16/11/2021
39.00
 15,680,200 39.38 40.35 38.10 2,105,300 311,600 95.2
15/11/2021
40.35
 12,565,100 40.65 40.80 37.39 1,087,500 316,000 41.5
12/11/2021
40.20
 8,713,100 40.50 40.73 39.38 606,700 969,700 -18.9
11/11/2021
39.75
 19,834,200 38.63 40.80 38.48 41,500 754,700 -37.9
10/11/2021
38.18
 8,561,000 37.88 38.18 37.28 0 0 0
09/11/2021
37.88
 12,628,400 36.86 38.70 36.64 1,124,400 1,522,600 -18.9
08/11/2021
36.83
 8,202,600 36.83 37.43 36.45 543,700 421,500 6.0
05/11/2021
36.75
 11,038,800 36.49 37.20 35.81 0 0 0
04/11/2021
36.49
 10,749,300 36.00 36.71 35.33 0 0 0
03/11/2021
36.00
 24,186,500 39.38 39.38 36.00 0 0 0
02/11/2021
38.70
 11,208,400 36.83 39.00 36.60 966,800 525,900 22.6
01/11/2021
36.75
 10,961,800 36.71 37.35 36.08 186,600 965,700 -37.8
29/10/2021
36.49
 10,034,900 36.23 37.39 36.00 36,700 199,000 -7.9
28/10/2021
36.23
 12,390,300 36.38 36.86 35.63 600,700 1,444,800 -40.8
27/10/2021
36.00
 31,886,600 33.94 36.00 33.68 5,643,200 1,151,100 210.5
26/10/2021
33.68
 14,305,600 32.25 33.75 31.99 662,600 209,800 20.0
25/10/2021
32.74
 9,807,000 33.04 33.71 32.74 672,600 2,121,700 -63.1
22/10/2021
32.74
 11,943,900 31.99 33.11 31.99 37,900 576,100 -23.6
21/10/2021
31.99
 10,620,800 32.33 32.85 31.99 13,600 1,022,600 -43.3
20/10/2021
32.33
 10,295,600 33.00 33.00 31.99 107,400 1,517,800 -61.0
19/10/2021
32.70
 10,021,900 32.63 33.38 32.25 115,500 1,018,000 -39.5
18/10/2021
32.89
 17,107,300 33.90 34.28 32.89 13,000 1,547,700 -68.4
15/10/2021
33.90
 21,144,200 34.35 34.46 33.08 519,000 2,671,800 -97.6
14/10/2021
34.28
 9,685,100 34.65 35.14 34.20 66,800 2,074,600 -92.9
13/10/2021
34.58
 8,259,900 34.13 34.84 34.13 100 107,400 -4.9
12/10/2021
34.05
 7,955,000 34.13 34.43 33.83 2,300 125,400 -5.6
11/10/2021
33.98
 6,658,200 34.28 34.73 33.90 40,500 546,800 -18.0
08/10/2021
34.20
 6,604,900 34.80 34.88 34.16 238,100 161,200 3.6
07/10/2021
34.50
 15,893,100 33.23 35.18 33.15 628,100 25,900 27.6
06/10/2021
33.23
 10,001,100 33.30 34.05 33.15 30,900 676,400 -28.8
05/10/2021
33.11
 8,329,500 32.25 33.30 32.03 204,300 514,000 -13.5
04/10/2021
32.03
 9,379,600 31.88 32.70 31.35 47,600 394,900 -14.8
01/10/2021
32.03
 9,843,500 32.33 32.96 31.88 3,997,835 4,864,035 -37.3
30/09/2021
32.63
 4,766,300 32.63 33.15 32.51 21,600 284,600 -11.5
29/09/2021
32.81
 6,814,000 32.93 33.45 32.40 93,800 509,600 -18.2
28/09/2021
33.11
 13,163,700 31.13 33.15 31.13 1,423,400 150,400 54.2
27/09/2021
31.13
 14,410,400 33.11 33.23 31.13 1,041,500 317,200 31.9
24/09/2021
33.11
 10,294,300 33.49 33.98 32.81 256,100 451,700 -8.7
23/09/2021
33.41
 27,213,100 34.50 34.50 33.38 35,900 1,545,800 -69.1
22/09/2021
32.25
 10,194,400 31.88 32.55 31.43 14,300 189,700 -7.5
21/09/2021
31.88
 15,660,900 30.00 32.03 30.00 934,600 90,500 34.5
20/09/2021
30.75
 10,871,600 31.95 32.25 30.75 159,200 154,700 0.2
17/09/2021
31.69
 10,781,800 32.03 32.48 31.54 14,600 1,571,700 -65.9
16/09/2021
32.03
 9,556,000 31.35 32.59 31.24 289,700 201,700 3.5
15/09/2021
31.43
 5,724,200 30.60 31.80 30.53 684,400 49,900 26.4
14/09/2021
31.13
 10,182,200 30.38 31.43 30.23 258,700 378,300 -4.9
13/09/2021
30.38
 28,508,600 32.25 32.25 30.38 86,600 162,900 -3.2
10/09/2021
32.25
 9,950,600 32.78 33.19 31.88 156,400 1,102,400 -41.4
09/09/2021
32.78
 6,723,400 32.70 33.15 32.44 108,100 201,100 -4.0
08/09/2021
32.70
 14,725,800 31.88 33.38 31.54 265,400 111,400 6.5
07/09/2021
31.88
 14,948,900 31.58 32.18 31.20 473,600 150,200 13.8
06/09/2021
31.35
 13,157,200 32.25 33.26 31.35 151,400 392,100 -10.3
01/09/2021
31.88
 13,869,800 31.43 32.70 31.43 258,200 2,012,100 -74.9
31/08/2021
31.95
 25,984,800 30.00 32.21 29.81 267,600 1,159,100 -38.1
30/08/2021
30.11
 12,960,400 30.34 30.75 30.00 794,840 912,840 -4.9
27/08/2021
29.55
 24,488,900 27.75 29.63 27.75 707,700 991,600 -11.0
26/08/2021
27.90
 18,245,200 27.38 28.69 27.15 693,000 330,800 13.7
25/08/2021
27.15
 6,158,600 26.93 27.30 26.59 0 103,100 -3.7
24/08/2021
26.93
 8,183,900 27.00 27.45 26.66 90,100 5,900 3.0
23/08/2021
27.00
 9,827,200 27.38 28.05 27.00 18,000 583,200 -20.7
20/08/2021
27.45
 22,535,900 27.98 28.73 26.33 64,600 1,182,100 -41.9
19/08/2021
27.90
 9,975,000 27.45 28.13 27.38 219,100 88,200 4.9
18/08/2021
27.49
 8,055,500 27.15 27.83 27.15 194,100 74,600 4.4
17/08/2021
27.38
 8,973,900 27.86 28.28 27.38 107,300 273,700 -6.1
16/08/2021
27.86
 19,650,000 26.96 28.35 26.85 16,800 1,474,300 -54.2
13/08/2021
26.85
 8,110,400 26.25 26.85 26.18 677,100 63,000 18.3

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