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

26.50
0.25
(0.95%)
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)
12/08/2021
26.18
 10,831,400 25.69 26.93 25.69 221,200 67,100 5.4
11/08/2021
25.80
 22,981,500 26.63 26.81 25.73 215,600 669,700 -15.8
10/08/2021
26.85
 14,485,300 27.68 27.75 26.63 240,800 1,448,000 -43.7
09/08/2021
27.38
 9,683,300 26.85 27.38 26.85 251,800 674,400 -15.3
06/08/2021
26.63
 12,916,500 26.51 27.71 26.33 73,100 634,600 -20.4
05/08/2021
26.51
 7,524,300 26.14 26.85 25.99 181,100 49,700 4.7
04/08/2021
26.21
 10,341,400 26.18 26.63 25.88 85,900 209,200 -4.4
03/08/2021
25.95
 6,876,300 25.91 26.18 25.50 306,400 117,400 6.5
02/08/2021
25.91
 7,919,100 25.50 26.63 25.50 287,800 81,000 7.1
30/07/2021
25.84
 7,177,300 25.54 26.03 25.35 491,500 61,900 14.8
29/07/2021
25.58
 6,737,600 25.73 26.06 25.43 448,200 875,700 -14.7
28/07/2021
25.43
 13,116,800 24.45 26.03 24.38 1,154,700 555,900 20.4
27/07/2021
24.45
 5,489,500 24.75 24.98 24.38 7,270 6,710 0.2
26/07/2021
24.38
 5,868,800 24.00 24.53 23.63 18,370 53,840 -11.5
23/07/2021
24.08
 8,391,600 24.71 25.05 24.08 95,600 587,800 -16.1
22/07/2021
24.83
 9,915,000 24.30 25.16 24.08 373,100 775,800 -13.4
21/07/2021
24.34
 3,915,400 24.38 24.68 23.96 48,250 30,560 5.8
20/07/2021
24.38
 7,080,700 23.25 24.38 22.80 60,550 35,590 8.0
19/07/2021
22.88
 8,402,600 23.78 24.15 22.88 18,590 12,940 1.7
16/07/2021
24.53
 6,722,100 24.68 25.13 24.04 192,000 451,400 -8.4
15/07/2021
24.49
 5,110,500 23.66 24.53 23.66 102,090 127,820 -8.2
14/07/2021
24.00
 7,449,100 24.53 24.71 23.59 60,700 1,485,600 -45.6
13/07/2021
24.38
 6,276,800 24.00 24.38 23.25 32,680 5,540 8.7
12/07/2021
23.25
 13,624,800 23.48 24.15 22.46 1,549,900 179,100 41.9
09/07/2021
24.15
 15,213,200 25.43 25.88 24.04 304,300 141,500 5.2
08/07/2021
25.84
 8,128,200 26.44 27.15 25.58 125,800 599,500 -17.9
07/07/2021
26.40
 12,448,900 26.63 27.30 25.50 230,250 2,190 79.8
06/07/2021
26.78
 23,030,200 28.61 28.88 26.78 33,170 20,010 4.9
05/07/2021
28.76
 13,504,000 29.51 29.51 28.35 197,600 949,900 -27.2
02/07/2021
29.74
 15,753,700 29.81 30.75 29.48 75,780 107,190 -12.5
01/07/2021
29.63
 15,430,700 28.80 29.63 28.13 93,210 29,890 24.4
30/06/2021
28.80
 7,614,800 29.78 29.78 28.80 38,220 3,400 13.7
29/06/2021
29.85
 7,427,200 30.15 30.15 29.40 560,500 280,700 11.2
28/06/2021
30.11
 14,974,900 29.78 30.30 29.51 17,930 8,280 3.9
25/06/2021
29.25
 7,413,000 28.88 29.25 28.35 53,600 63,900 -0.4
24/06/2021
28.95
 11,116,500 28.88 29.48 28.09 10,800 56,100 -1.8
23/06/2021
28.73
 7,318,800 29.10 29.18 27.75 90,000 16,300 2.8
22/06/2021
29.25
 11,972,000 28.54 29.59 28.43 355,300 15,300 13.0
21/06/2021
28.31
 11,366,400 28.88 29.10 28.20 17,800 903,700 -34.0
18/06/2021
28.88
 12,271,200 29.25 29.85 28.73 133,100 485,600 -13.6
17/06/2021
29.21
 14,589,100 27.60 29.48 27.38 144,900 346,100 -7.7
16/06/2021
28.09
 8,446,000 28.50 29.14 27.83 30,620 100,870 -26.4
15/06/2021
28.39
 20,874,800 26.93 28.39 26.78 2,310 194,600 -72.1
14/06/2021
26.55
 11,167,200 25.80 26.96 25.35 14,200 765,300 -26.4
11/06/2021
25.80
 3,616,100 25.35 25.88 25.35 227,200 8,000 7.5
10/06/2021
25.35
 4,046,700 26.25 26.40 25.35 11,350 13,450 -0.7
09/06/2021
26.25
 7,738,800 25.50 26.63 24.86 2,220 7,310 -1.7
08/06/2021
25.76
 6,648,700 26.85 27.23 25.35 248,300 229,700 0.6
07/06/2021
26.89
 8,454,600 27.11 27.11 26.33 26,800 10,600 0.6
04/06/2021
26.63
 10,763,800 25.50 26.63 25.43 40,320 25,030 5.3
03/06/2021
25.20
 5,682,200 25.35 25.35 24.83 239,400 50,200 6.3
02/06/2021
24.98
 5,832,900 24.38 24.98 23.78 10,500 13,400 -0.1
01/06/2021
24.60
 3,878,600 24.83 24.98 24.38 20,160 16,430 1.2
31/05/2021
24.98
 4,001,000 25.13 25.16 24.68 232,900 53,600 5.9
28/05/2021
25.35
 5,716,600 25.28 25.61 24.83 17,560 12,040 1.9
27/05/2021
24.83
 4,791,300 24.60 25.50 24.41 26,480 2,260 8.0
26/05/2021
24.98
 5,317,100 24.75 25.13 24.38 81,130 10,990 23.2
25/05/2021
25.28
 4,742,300 25.80 25.88 25.16 24,100 6,860 5.9
24/05/2021
25.80
 5,599,400 25.13 25.84 25.09 712,100 116,200 20.3
21/05/2021
24.60
 7,281,300 22.58 24.60 22.50 1,075,600 715,200 11.5
20/05/2021
23.03
 7,611,200 24.38 24.75 22.76 155,500 356,400 -6.3
19/05/2021
24.38
 3,639,800 24.23 25.43 24.23 56,600 34,400 0.7
18/05/2021
24.23
 9,841,800 25.05 25.13 24.00 360,000 2,049,900 -54.9
17/05/2021
25.35
 8,820,600 26.33 26.48 25.16 650 49,710 -16.9
14/05/2021
26.55
 4,400,600 26.93 27.08 26.55 509,800 369,600 5.0
13/05/2021
26.93
 3,601,500 27.30 27.68 26.93 160 10,240 -3.7
12/05/2021
27.30
 4,454,500 26.70 27.98 26.59 9,300 1,102,200 -39.8
11/05/2021
26.93
 8,267,800 26.85 27.30 26.18 66,800 821,200 -26.8
10/05/2021
26.85
 5,031,900 27.00 27.34 26.78 546,600 2,196,500 -61.6
07/05/2021
27.30
 5,454,900 27.90 28.28 27.23 430 72,290 -26.5
06/05/2021
28.20
 5,484,200 28.54 28.84 28.05 830 269,020 -102.1
05/05/2021
28.28
 4,501,300 28.43 28.58 27.98 1,280 20,960 -7.4
04/05/2021
28.16
 5,636,800 27.68 29.06 27.60 21,150 320,020 -116.8
29/04/2021
28.09
 4,900,200 27.53 28.09 27.49 16,830 20,590 -1.4
28/04/2021
27.53
 3,463,300 27.60 27.90 27.34 39,850 34,790 1.9
27/04/2021
27.60
 2,306,500 28.13 28.13 27.45 16,630 18,330 -0.6
26/04/2021
28.13
 4,241,000 27.83 29.10 27.68 588,500 108,200 18.1
23/04/2021
27.83
 5,447,700 26.03 27.83 25.35 1,555,000 97,300 51.5
22/04/2021
26.03
 6,642,600 27.75 27.83 26.03 17,700 43,230 -9.2
20/04/2021
27.98
 5,479,900 28.73 28.73 27.75 39,370 71,780 -12.1
19/04/2021
28.65
 3,525,800 28.65 29.10 28.20 64,780 64,340 0.2
16/04/2021
28.43
 4,781,600 28.65 29.63 28.13 22,590 21,140 0.5
15/04/2021
28.73
 6,032,000 29.48 29.63 28.73 422,400 859,200 -16.8
14/04/2021
29.63
 4,838,800 29.33 29.96 29.25 15,980 86,650 -27.9
13/04/2021
30.00
 7,621,100 31.13 31.13 29.70 708,100 581,500 5.1
12/04/2021
30.83
 11,407,400 30.71 31.20 30.68 80,310 63,800 6.8
09/04/2021
29.70
 6,546,800 29.18 29.96 29.10 605,600 81,000 20.8
08/04/2021
28.84
 3,439,100 29.10 29.14 28.43 45,630 23,380 8.5
07/04/2021
28.80
 3,513,000 28.99 28.99 28.58 43,490 86,650 -16.5
06/04/2021
29.10
 3,506,200 29.10 29.33 28.80 582,700 143,400 16.9
05/04/2021
29.33
 3,674,300 30.23 30.23 29.25 367,200 144,200 9.1
02/04/2021
29.55
 5,053,600 29.48 29.78 29.18 23,820 1,560 8.7
01/04/2021
29.06
 3,146,400 28.61 29.25 28.58 212,300 67,900 5.5
31/03/2021
28.61
 2,563,500 28.80 29.25 28.58 64,400 76,800 -0.5
30/03/2021
28.95
 4,767,300 28.50 29.36 27.75 37,050 7,630 11.0
29/03/2021
28.09
 5,662,300 28.80 29.14 27.98 5,050 14,050 -3.5
26/03/2021
28.65
 8,709,600 28.43 29.03 26.89 55,180 38,260 6.1
25/03/2021
28.65
 4,854,200 29.25 29.48 28.50 750,000 162,100 22.8
24/03/2021
29.10
 5,343,700 29.78 30.30 28.43 50,760 430,970 -159.9
23/03/2021
30.38
 4,909,700 31.05 31.35 30.00 107,700 421,200 -12.9

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