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

27.05
0.80
(3.05%)
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)
13/08/2019
11.43
 2,899,120 11.54 11.79 11.40 523,800 377,490 2.3
12/08/2019
11.72
 3,040,630 11.32 11.76 11.29 533,440 57,330 7.6
09/08/2019
11.29
 3,749,560 11.32 11.50 11.29 166,470 486,200 -5.0
08/08/2019
11.32
 2,961,730 11.40 11.50 11.32 29,000 1,208,390 -18.5
07/08/2019
11.43
 3,500,390 10.74 11.90 11.40 443,390 627,430 -2.9
06/08/2019
11.61
 6,426,110 10.74 11.65 10.60 68,590 596,290 -8.4
05/08/2019
10.89
 1,626,740 11.03 11.07 10.85 12,600 58,670 -0.7
02/08/2019
11.07
 2,643,690 10.81 11.10 10.81 266,900 9,650 3.9
01/08/2019
10.96
 1,939,230 10.71 10.96 10.67 442,350 50,000 5.9
31/07/2019
10.71
 2,323,220 10.71 10.81 10.67 413,320 129,410 4.2
30/07/2019
10.74
 2,679,590 11.10 11.10 10.74 384,900 531,340 -2.2
29/07/2019
11.10
 1,415,500 11.25 11.25 11.03 163,500 10,400 2.4
26/07/2019
11.18
 1,152,040 11.10 11.18 11.10 53,700 58,420 -0.1
25/07/2019
11.18
 1,703,100 11.14 11.21 11.10 205,170 109,520 1.5
24/07/2019
11.21
 1,734,170 11.21 11.21 11.10 532,700 37,080 7.6
23/07/2019
11.14
 1,908,960 11.25 11.32 11.10 126,840 139,480 -0.2
22/07/2019
11.32
 3,600,250 11.18 11.32 11.14 1,617,940 122,450 23.2
19/07/2019
11.21
 5,538,340 11.00 11.32 11.00 2,088,890 54,690 31.4
18/07/2019
10.96
 1,842,760 10.89 10.96 10.85 972,900 168,020 12.1
17/07/2019
10.96
 3,699,600 10.60 10.96 10.60 649,780 33,350 9.2
16/07/2019
10.67
 1,421,330 10.74 10.74 10.67 86,530 63,000 0.4
15/07/2019
10.71
 1,622,930 10.81 10.81 10.60 67,180 17,000 0.7
12/07/2019: Cổ tức tiền mặt tỉ lệ: 5%
12/07/2019
10.63
 1,645,760 10.81 10.81 10.63 50,460 81,350 -0.5
11/07/2019
10.71
 1,909,450 10.78 10.81 10.64 93,770 26,690 1.0
10/07/2019
10.74
 2,148,130 10.81 10.81 10.71 92,310 450 1.4
09/07/2019
10.78
 1,462,820 10.81 10.81 10.71 84,010 105,800 -0.3
08/07/2019
10.81
 2,590,020 10.78 10.88 10.67 1,436,960 48,000 21.3
05/07/2019
10.78
 3,682,150 10.57 10.81 10.53 1,348,540 99,000 19.1
04/07/2019
10.53
 3,157,220 10.39 10.60 10.46 662,850 582,190 1.2
03/07/2019
10.46
 1,817,500 10.39 10.50 10.39 651,080 119,450 7.9
02/07/2019
10.46
 4,089,700 10.46 10.60 10.39 863,990 582,150 4.2
01/07/2019
10.39
 4,597,950 10.39 10.39 10.00 608,710 800,000 -2.7
28/06/2019
9.97
 1,867,410 9.97 10.04 9.90 324,750 89,370 3.4
27/06/2019
10.04
 1,795,000 10.04 10.07 9.93 1,095,050 0 15.6
26/06/2019
10.00
 1,384,890 10.00 10.14 10.00 93,000 31,000 0.9
25/06/2019
10.11
 1,431,720 9.97 10.11 9.90 260,270 136,530 1.8
24/06/2019
9.97
 1,348,800 9.90 9.97 9.90 168,630 47,870 1.7
21/06/2019
9.97
 1,885,120 9.97 10.00 9.90 412,860 50,170 5.1
20/06/2019
9.97
 2,277,280 10.11 10.14 9.97 669,610 43,160 9.0
19/06/2019
10.11
 1,166,120 10.11 10.21 10.11 202,350 0 2.9
18/06/2019
10.11
 1,421,730 10.21 10.21 10.07 265,230 28,770 3.4
17/06/2019
10.14
 1,369,040 10.14 10.18 10.07 452,480 10,000 6.4
14/06/2019
10.14
 1,460,470 10.11 10.21 10.11 466,330 50,000 6.0
13/06/2019
10.14
 1,987,490 10.25 10.25 10.11 366,220 50,500 4.6
12/06/2019
10.25
 1,801,080 10.39 10.39 10.25 278,350 0 4.1
11/06/2019
10.32
 2,111,870 10.28 10.39 10.25 202,550 3,920 2.9
10/06/2019
10.25
 2,384,220 10.35 10.39 10.21 509,830 50,000 6.8
07/06/2019
10.21
 2,413,810 10.07 10.21 10.07 238,200 66,720 2.5
06/06/2019
10.00
 1,762,120 10.11 10.11 9.97 263,310 0 3.8
05/06/2019
10.00
 1,609,200 10.21 10.21 10.00 133,610 108,000 0.4
04/06/2019
10.11
 1,691,960 9.97 10.11 9.97 256,420 40 3.7
03/06/2019
10.04
 1,455,930 10.04 10.18 9.90 303,430 4,000 4.3
31/05/2019
10.11
 3,142,750 10.21 10.46 10.04 298,800 100,000 2.9
30/05/2019
10.14
 1,571,570 10.25 10.25 10.14 480,500 154,250 4.7
29/05/2019
10.18
 2,545,010 10.18 10.25 10.11 206,770 112,300 1.4
28/05/2019
10.14
 3,171,050 9.97 10.25 9.86 273,420 245,780 0.3
27/05/2019
9.90
 1,562,970 9.93 9.97 9.86 96,500 0 1.4
24/05/2019
9.90
 1,442,470 9.90 9.97 9.76 309,030 40,280 3.8
23/05/2019
9.86
 1,485,140 9.97 9.97 9.76 99,340 0 1.4
22/05/2019
9.86
 1,572,980 9.86 9.97 9.86 67,400 378,310 -4.4
21/05/2019
9.90
 2,113,050 9.97 10.07 9.90 455,600 604,610 -2.1
20/05/2019
9.90
 2,032,830 9.83 9.97 9.83 80,240 385,900 -4.3
17/05/2019
9.83
 1,820,810 10.04 10.04 9.79 36,620 267,140 -3.2
16/05/2019
10.04
 1,569,160 10.18 10.18 10.00 543,110 505,670 0.6
15/05/2019
10.04
 2,192,550 10.04 10.11 9.90 124,450 281,140 -2.2
14/05/2019
9.90
 3,168,800 9.90 10.21 9.86 455,890 1,142,950 -9.8
13/05/2019
9.86
 1,866,060 9.62 9.90 9.58 6,520 44,680 -0.5
10/05/2019
9.55
 1,408,210 9.55 9.58 9.48 72,100 66,950 0.1
09/05/2019
9.55
 1,243,550 9.55 9.62 9.41 38,800 400 0.5
08/05/2019
9.55
 1,228,650 9.48 9.62 9.48 65,320 109,000 -0.6
07/05/2019
9.65
 1,673,600 9.51 9.65 9.48 424,270 52,940 5.1
06/05/2019
9.48
 1,340,290 9.62 9.62 9.34 1,500 200,000 -2.7
03/05/2019
9.69
 1,348,410 9.62 9.76 9.58 1,390 15,210 -0.2
02/05/2019
9.69
 3,092,130 10.07 10.07 9.62 9,750 34,140 -0.3
26/04/2019
10.14
 1,950,180 10.32 10.32 10.14 11,100 3,000 0.1
25/04/2019
10.28
 1,995,840 10.28 10.35 10.25 306,980 0 4.5
24/04/2019
10.28
 1,788,950 10.25 10.28 10.18 438,970 0 6.4
23/04/2019
10.18
 1,352,220 9.97 10.18 9.97 56,000 0 0.8
22/04/2019
9.97
 1,238,260 10.07 10.18 9.93 13,250 0 0.2
19/04/2019
10.14
 1,326,560 10.18 10.18 10.00 26,010 3,000 0.3
18/04/2019
10.11
 1,871,590 10.14 10.21 10.04 441,680 35,000 5.9
17/04/2019
10.21
 2,437,600 10.42 10.50 10.21 612,620 78,620 7.9
16/04/2019
10.46
 2,105,080 10.50 10.50 10.28 346,720 29,110 4.7
12/04/2019
10.50
 1,304,210 10.46 10.50 10.42 8,300 0 0.1
11/04/2019
10.50
 1,366,210 10.53 10.53 10.35 167,000 118,200 0.7
10/04/2019
10.46
 1,839,270 10.46 10.50 10.35 32,000 1,450 0.5
09/04/2019
10.53
 2,753,670 10.60 10.71 10.50 214,000 0 3.2
08/04/2019
10.60
 2,162,630 10.60 10.64 10.57 650,760 1,580 9.8
05/04/2019
10.60
 2,096,590 10.53 10.60 10.53 936,300 31,700 13.6
04/04/2019
10.46
 2,134,720 10.46 10.57 10.42 43,000 7,500 0.5
03/04/2019
10.35
 2,159,630 10.32 10.39 10.25 31,000 157,790 -1.9
02/04/2019
10.28
 2,156,870 10.39 10.42 10.25 5,500 0 0.1
01/04/2019
10.32
 1,885,910 10.35 10.39 10.28 0 0 0
29/03/2019
10.32
 2,500,820 10.21 10.32 10.18 1,285,390 18,400 18.5
28/03/2019
10.18
 1,424,890 10.04 10.21 10.04 385,830 2,260 5.5
27/03/2019
10.14
 1,849,730 10.04 10.14 9.97 19,480 1,400 0.3
26/03/2019
10.00
 1,634,410 10.11 10.11 9.90 78,700 0 1.1
25/03/2019
9.97
 3,500,240 10.04 10.18 9.86 285,000 164,700 1.7
22/03/2019
10.25
 3,406,660 10.32 10.35 10.11 873,180 0 12.7
21/03/2019
10.32
 5,765,900 10.71 10.71 10.18 13,130 686,750 -10.1

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