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

26.65
0.40
(1.52%)
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)
22/03/2021
31.05
 6,047,700 31.73 31.88 30.83 595,500 511,300 3.5
19/03/2021
31.13
 9,384,700 30.00 31.50 29.89 145,000 349,000 -8.4
18/03/2021
29.93
 4,613,600 30.19 30.30 29.78 24,520 1,180 9.3
17/03/2021
29.78
 4,973,900 30.00 30.08 29.63 1,584,000 78,800 59.5
16/03/2021
30.11
 2,859,100 30.23 30.38 29.78 702,900 74,900 25.2
15/03/2021
30.23
 4,751,400 30.71 30.71 30.15 755,700 672,600 3.4
12/03/2021
29.85
 11,436,000 29.25 30.38 29.25 274,200 144,200 5.2
11/03/2021
29.25
 3,388,100 29.55 29.63 29.10 66,840 8,390 22.8
10/03/2021
28.80
 1,996,100 29.14 29.29 28.50 4,640 29,400 -9.5
09/03/2021
29.33
 2,884,700 29.63 29.70 29.10 237,500 293,100 -2.2
08/03/2021
29.78
 7,643,700 28.13 30.00 27.68 101,040 70,280 11.5
05/03/2021
28.05
 4,065,100 27.68 28.46 27.00 39,310 40,110 -0.4
04/03/2021
28.09
 5,142,500 29.14 29.25 27.75 507,800 252,600 9.5
03/03/2021
29.14
 3,621,700 29.44 29.70 29.03 44,700 262,600 -8.5
02/03/2021
29.44
 4,149,800 30.00 30.00 29.44 104,130 23,840 31.8
01/03/2021
29.48
 3,284,300 29.55 29.96 29.18 482,500 178,200 12.0
26/02/2021
29.25
 2,735,100 28.80 29.40 28.65 29,590 14,980 5.6
25/02/2021
29.33
 5,575,700 29.70 29.70 28.54 57,290 58,650 -0.5
24/02/2021
29.25
 4,728,700 30.30 30.53 29.10 335,500 278,600 2.1
23/02/2021
30.00
 4,975,600 30.68 30.68 29.85 91,700 780,900 -27.7
22/02/2021
30.68
 6,066,600 31.20 31.50 29.70 37,200 133,400 -4.0
19/02/2021
31.20
 7,407,900 31.35 32.25 30.90 38,440 53,120 -6.1
18/02/2021
32.25
 6,804,800 31.50 32.51 31.28 1,695,800 560,800 48.4
17/02/2021
30.98
 4,650,600 30.08 30.98 29.25 1,528,000 184,500 54.4
09/02/2021
28.95
 6,590,100 27.90 29.59 26.25 2,750,700 170,700 93.1
08/02/2021
27.90
 10,802,200 27.90 30.08 27.90 11,310 29,970 -7.1
05/02/2021
30.00
 6,679,400 30.15 30.60 29.63 2,171,800 451,800 68.7
04/02/2021
30.11
 9,628,700 29.63 30.75 28.88 1,189,500 799,400 15.5
03/02/2021
29.44
 7,049,500 28.13 29.44 27.90 87,800 8,510 30.7
02/02/2021
27.53
 14,295,200 24.00 27.53 23.93 4,957,800 2,326,000 91.2
01/02/2021
25.73
 13,514,100 25.73 27.71 25.73 83,000 53,330 10.4
29/01/2021
27.64
 23,684,100 25.73 28.88 25.73 2,649,700 1,751,400 30.8
28/01/2021
27.64
 938,200 27.64 27.64 27.64 398,600 329,500 2.6
27/01/2021
29.70
 13,479,100 30.83 31.88 29.70 248,840 90,560 63.2
26/01/2021
31.91
 17,746,000 31.76 35.25 31.76 2,628,700 2,362,000 10.0
25/01/2021
34.13
 8,166,500 33.75 34.13 33.00 2,618,900 1,871,400 28.1
22/01/2021
31.91
 7,671,300 31.35 31.91 30.83 741,700 1,265,600 -21.7
21/01/2021
29.85
 12,757,300 28.50 29.85 28.20 983,400 224,700 30.2
20/01/2021
27.90
 11,972,000 28.50 29.10 25.88 232,700 1,992,600 -65.5
19/01/2021
27.60
 11,627,500 28.80 29.48 25.69 132,130 68,390 21.2
18/01/2021
27.60
 8,757,000 26.14 27.60 25.28 3,530 88,470 -30.6
15/01/2021
25.80
 10,564,200 26.48 26.74 25.54 718,900 544,600 5.9
14/01/2021
25.01
 9,666,300 23.63 25.01 23.63 14,914,100 2,506,900 361.3
13/01/2021
23.40
 8,616,000 22.54 23.59 21.90 161,600 47,840 34.6
12/01/2021
22.39
 7,369,000 21.30 22.46 21.26 620 39,970 -11.4
11/01/2021
21.15
 7,499,500 21.38 21.38 20.33 7,322,500 805,700 178.9
08/01/2021
20.63
 9,368,600 20.25 21.60 19.88 16,900 918,100 -25.1
07/01/2021
20.25
 8,000,200 19.88 20.40 19.65 12,940 76,060 -16.8
06/01/2021
19.65
 10,553,700 20.33 20.78 19.50 14,070 140,740 -34.1
05/01/2021
20.25
 11,967,600 19.88 20.93 19.88 41,100 1,186,600 -31.0
04/01/2021
19.58
 6,590,800 19.50 19.58 18.98 50 116,220 -30.3
31/12/2020
18.30
 8,521,050 17.40 18.30 16.99 107,800 795,810 -16.1
29/12/2020
17.51
 11,973,090 17.25 18.75 16.91 515,610 766,980 -6.3
28/12/2020
17.66
 9,439,470 17.63 17.66 17.48 118,690 903,230 -18.5
25/12/2020
16.54
 8,868,760 16.39 16.54 16.13 900 1,622,560 -35.7
24/12/2020
15.49
 13,937,880 15.26 15.49 14.40 648,590 1,083,660 -9.4
23/12/2020
14.48
 8,239,570 16.09 16.09 14.33 35,620 3,916,830 -81.1
22/12/2020
15.23
 10,194,230 14.25 15.23 14.03 19,680 1,524,520 -29.5
21/12/2020
14.25
 10,021,310 13.43 14.25 13.28 67,480 1,297,160 -23.2
18/12/2020
13.35
 5,110,620 13.50 13.50 13.16 22,713 21,190 0.3
17/12/2020
13.24
 7,312,560 12.90 13.24 12.60 9,160 888,270 -15.3
16/12/2020
12.38
 2,402,530 12.38 12.45 12.23 25,140 2,520 3.7
15/12/2020
12.34
 4,945,370 12.00 12.49 11.96 31,873 40,847 -1.5
14/12/2020
12.04
 2,185,130 11.89 12.08 11.89 165,830 13,200 2.4
11/12/2020
11.89
 3,805,330 11.85 11.89 11.63 664,940 997,830 -5.1
10/12/2020
11.81
 3,356,410 12.19 12.30 11.70 633,160 600,380 0.5
09/12/2020
12.15
 2,854,520 12.04 12.38 12.04 9,182 1,986 1.2
08/12/2020
12.04
 3,003,960 12.08 12.15 11.93 361,450 417,510 -0.9
07/12/2020
12.11
 2,131,490 12.11 12.19 12.00 129,270 213,010 -1.3
04/12/2020
12.15
 2,649,350 12.23 12.38 12.08 2,255 55,204 -8.6
03/12/2020
12.19
 5,379,660 11.74 12.38 11.63 1,017,330 192,630 13.0
02/12/2020
11.74
 2,882,060 11.85 11.93 11.66 260,150 13,220 3.9
01/12/2020
11.85
 4,558,860 11.48 11.89 11.48 204,490 48,400 2.4
30/11/2020
11.89
 2,432,140 11.74 11.89 11.74 557,650 30,140 8.3
27/11/2020
11.74
 1,677,000 11.70 11.81 11.55 40,670 71,150 -0.5
26/11/2020
11.78
 3,139,450 11.33 11.85 11.33 19,840 53,490 -0.5
25/11/2020
11.40
 2,123,120 11.18 11.48 11.18 794,940 48,700 11.3
23/11/2020
11.48
 1,569,620 11.59 11.59 11.36 4,620 300,600 -4.5
20/11/2020
11.63
 2,535,040 11.25 11.63 11.21 729,530 270,250 6.9
19/11/2020
11.21
 2,753,090 11.10 11.40 11.10 0 633,610 -9.5
18/11/2020
11.06
 2,502,040 10.88 11.14 10.84 62,750 144,690 -1.2
17/11/2020
10.80
 899,960 10.65 10.84 10.65 45,030 1,100 0.6
16/11/2020
10.61
 910,430 10.76 10.88 10.58 11,090 203,390 -2.7
13/11/2020
10.76
 1,107,420 10.61 10.76 10.58 15,220 45,000 -0.4
12/11/2020
10.69
 691,060 10.58 10.73 10.58 9,220 130,000 -1.7
11/11/2020
10.50
 1,321,190 10.65 10.76 10.50 56,780 311,770 -3.6
10/11/2020
10.76
 2,024,120 10.80 10.91 10.65 16,270 102,930 -1.2
09/11/2020
10.80
 1,018,040 10.65 10.80 10.65 313,770 3,000 4.5
06/11/2020
10.61
 1,660,390 10.43 10.65 10.43 8,790 12,000 0.0
05/11/2020
10.43
 1,715,030 10.35 10.43 10.20 9,910 167,830 -2.2
04/11/2020
10.43
 1,205,190 10.35 10.46 10.31 201,000 307,770 -1.5
03/11/2020
10.28
 1,097,270 10.31 10.43 10.28 218,940 384,840 -2.3
02/11/2020
10.58
 3,175,500 10.16 10.58 9.79 52,180 677,990 -8.4
30/10/2020
10.39
 1,261,200 10.35 10.39 10.13 5,130 131,590 -1.7
29/10/2020
10.35
 1,405,040 10.46 10.46 10.20 332,940 63,470 3.7
28/10/2020
10.46
 1,971,250 10.35 10.46 10.16 11,000 130,210 -1.6
27/10/2020
10.39
 1,915,000 10.69 10.73 10.35 59,740 151,940 -1.2
26/10/2020
10.80
 2,015,740 11.03 11.03 10.76 500 66,170 -0.9
23/10/2020
11.03
 1,035,230 10.99 11.10 10.95 2,400 79,500 -1.1
22/10/2020
11.06
 3,368,700 11.10 11.18 10.99 600 205,880 -3.0

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