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)
20/03/2019
10.67
 4,124,860 10.88 10.88 10.60 14,000 365,000 -5.4
19/03/2019
10.88
 3,943,440 10.85 11.06 10.74 160,600 10,040 2.3
18/03/2019
10.81
 1,980,130 10.88 10.92 10.78 45,700 0 0.7
15/03/2019
10.81
 3,625,000 10.74 10.81 10.64 208,830 41,250 2.6
14/03/2019
10.74
 3,715,140 10.88 10.88 10.71 122,750 6,950 1.8
13/03/2019
10.78
 2,825,950 10.78 10.88 10.74 108,190 2,370 1.6
12/03/2019
10.78
 4,473,650 10.88 10.99 10.78 44,500 128,500 -1.3
11/03/2019
10.81
 4,993,740 10.60 10.85 10.60 776,260 133,850 9.8
08/03/2019
10.57
 3,731,070 10.53 10.60 10.39 884,370 1,200 13.2
07/03/2019
10.53
 2,126,220 10.74 10.78 10.53 160,900 84,270 1.2
06/03/2019
10.67
 4,802,210 10.39 10.95 10.39 91,890 252,180 -2.5
05/03/2019
10.39
 2,179,830 10.46 10.50 10.35 81,800 0 1.2
04/03/2019
10.46
 3,101,900 10.50 10.53 10.42 54,670 111,390 -0.8
01/03/2019
10.39
 2,428,530 10.28 10.39 10.21 186,110 610 2.7
28/02/2019
10.21
 2,887,040 10.53 10.57 10.18 71,190 39,460 0.5
27/02/2019
10.53
 4,031,520 10.39 10.60 10.35 349,330 75,960 4.1
26/02/2019
10.32
 2,969,650 10.25 10.35 10.21 355,990 9,480 5.1
25/02/2019
10.25
 2,712,750 10.32 10.35 10.11 23,010 292,850 -3.9
22/02/2019
10.25
 2,695,970 10.35 10.42 10.18 309,160 17,600 4.3
21/02/2019
10.32
 5,017,610 10.32 10.60 10.25 211,740 255,560 -0.7
20/02/2019
10.32
 2,527,940 10.39 10.42 10.25 179,100 613,010 -6.4
19/02/2019
10.32
 4,771,360 10.67 10.67 10.32 219,290 926,110 -10.6
18/02/2019
10.64
 6,996,250 10.11 10.64 10.04 182,740 663,490 -7.0
15/02/2019
10.04
 2,259,670 10.00 10.11 9.93 36,240 100,000 -0.9
14/02/2019
10.00
 2,957,870 10.07 10.11 9.90 101,620 707,410 -8.6
13/02/2019
10.07
 2,836,500 10.18 10.21 10.07 350,610 669,950 -4.6
12/02/2019
10.18
 3,369,210 10.18 10.32 10.11 85,770 61,360 0.4
11/02/2019
10.18
 2,718,920 10.00 10.28 10.00 97,800 205,630 -1.6
01/02/2019
10.04
 1,841,650 9.90 10.04 9.76 4,000 1,960 0.0
31/01/2019
9.90
 3,285,060 10.04 10.11 9.83 826,160 110,000 10.1
30/01/2019
9.79
 2,504,630 9.97 10.00 9.79 0 27,610 -0.4
29/01/2019
9.97
 1,773,970 10.04 10.04 9.90 77,290 5,500 1.0
28/01/2019
10.00
 2,502,040 9.86 10.14 9.86 14,610 18,360 -0.1
25/01/2019
9.86
 2,389,610 9.83 9.93 9.79 277,990 550 3.9
24/01/2019
9.76
 2,003,570 9.72 9.83 9.69 156,260 2,500 2.1
23/01/2019
9.72
 2,769,030 9.72 9.79 9.58 406,280 15,780 5.4
22/01/2019
9.76
 2,082,570 9.97 10.04 9.76 10,210 5,500 0.1
21/01/2019
9.93
 2,887,150 9.83 10.11 9.76 2,130 2,500 0.0
18/01/2019
9.79
 1,969,790 9.90 9.90 9.76 117,960 36,040 1.1
17/01/2019
9.90
 2,127,670 9.90 10.00 9.86 389,640 5,130 5.4
16/01/2019
9.90
 4,718,900 9.90 9.97 9.69 44,020 52,570 -0.1
15/01/2019
9.65
 2,097,550 9.48 9.65 9.48 26,130 3,200 0.3
14/01/2019
9.48
 2,121,870 9.65 9.65 9.48 20,000 0 0.3
11/01/2019
9.69
 2,013,520 9.62 9.72 9.62 445,040 132,000 4.3
10/01/2019
9.62
 2,572,990 9.62 9.72 9.48 30 471,840 -6.5
09/01/2019
9.62
 3,089,530 9.83 9.83 9.62 78,010 647,840 -7.9
08/01/2019
9.76
 3,023,140 9.69 9.86 9.65 503,900 120,210 5.3
07/01/2019
9.72
 2,175,800 9.83 9.86 9.62 6,000 9,710 -0.1
04/01/2019
9.65
 4,392,690 9.06 9.65 9.06 1,000,010 93,200 12.2
03/01/2019
9.20
 3,564,940 9.13 9.37 9.09 200,130 0 2.6
02/01/2019
9.13
 2,156,400 9.13 9.44 9.13 135,870 3,420 1.8
28/12/2018
9.23
 2,346,670 9.62 9.69 9.23 0 48,180 -0.6
27/12/2018
9.69
 3,733,960 9.62 9.72 9.51 1,050,000 14,610 14.2
26/12/2018
9.34
 2,734,580 9.76 9.76 9.27 0 6,800 -0.1
25/12/2018
9.69
 4,990,220 9.72 9.72 9.37 5,000 557,370 -7.5
24/12/2018
9.97
 3,910,690 10.35 10.46 9.79 150 759,290 -11.0
21/12/2018
10.35
 3,572,340 10.04 10.35 9.97 546,110 52,430 7.2
20/12/2018
10.11
 2,908,170 9.83 10.14 9.83 514,000 248,810 3.8
19/12/2018
9.90
 2,022,060 9.90 9.93 9.69 60,000 38,250 0.3
18/12/2018
9.83
 3,625,420 9.79 9.97 9.58 0 197,190 -2.7
17/12/2018
10.00
 3,372,450 10.00 10.11 9.83 0 35,000 -0.5
14/12/2018
10.11
 3,130,030 10.11 10.25 10.11 0 68,230 -1.0
13/12/2018
10.18
 2,630,900 10.35 10.42 10.18 830,000 35,110 11.7
12/12/2018
10.28
 6,674,310 10.04 10.42 9.97 2,076,810 450,030 23.7
11/12/2018
9.97
 3,251,500 9.62 10.00 9.62 846,990 30,730 11.3
10/12/2018
9.62
 3,139,880 9.55 9.69 9.48 874,600 15,260 11.8
07/12/2018
9.65
 3,264,660 9.65 9.83 9.65 431,050 41,040 5.4
06/12/2018
9.65
 2,075,460 9.58 9.76 9.55 356,230 228,400 1.8
05/12/2018
9.72
 4,630,170 9.20 9.72 9.16 541,300 53,740 6.5
04/12/2018
9.34
 3,088,160 9.13 9.34 9.06 434,310 343,300 1.2
03/12/2018
9.13
 2,735,840 9.02 9.20 8.99 399,520 398,220 0.0
30/11/2018
8.92
 1,053,260 8.99 9.06 8.88 0 3,060 0.0
29/11/2018
8.99
 1,790,280 9.06 9.20 8.95 6,000 163,060 -2.0
28/11/2018
9.02
 1,555,500 8.99 9.06 8.88 3,400 61,660 -0.7
27/11/2018
9.09
 1,697,080 9.13 9.16 8.99 93,990 113,560 -0.3
26/11/2018
9.13
 1,694,560 8.99 9.13 8.92 0 0 0
23/11/2018
8.92
 3,413,330 8.78 9.02 8.78 384,110 260 4.9
22/11/2018
8.78
 1,237,850 8.88 8.92 8.74 0 69,600 -0.9
21/11/2018
8.88
 2,094,730 8.74 8.88 8.70 71,500 47,190 0.3
20/11/2018
8.81
 1,684,210 8.67 8.85 8.60 480,050 13,210 5.8
19/11/2018
8.67
 1,997,990 8.60 8.67 8.53 0 484,780 -5.9
16/11/2018
8.49
 1,990,290 8.74 8.74 8.49 19,840 482,620 -5.7
15/11/2018
8.63
 1,168,770 8.70 8.78 8.63 0 215,650 -2.7
14/11/2018
8.78
 1,918,840 8.85 8.92 8.67 28,500 290,910 -3.3
13/11/2018
8.81
 2,567,680 8.60 8.99 8.53 0 353,700 -4.5
12/11/2018
8.74
 1,959,690 8.49 8.81 8.49 1,251,670 844,600 5.0
09/11/2018
8.60
 1,697,940 8.60 8.78 8.46 0 0 0
08/11/2018
8.49
 1,631,820 8.74 8.78 8.49 0 7,940 -0.1
07/11/2018
8.63
 1,318,070 8.63 8.67 8.53 26,300 99,140 -0.9
06/11/2018
8.67
 1,288,470 8.67 8.81 8.53 1,210 0 0.0
05/11/2018
8.63
 1,552,050 8.46 8.63 8.46 598,930 0 7.3
02/11/2018
8.53
 2,029,020 8.49 8.60 8.42 22,000 442,680 -5.1
01/11/2018
8.49
 1,322,740 8.63 8.67 8.42 2,000 54,710 -0.6
31/10/2018
8.49
 2,293,740 8.46 8.60 8.35 1,560 597,850 -7.2
30/10/2018
8.35
 1,218,550 8.35 8.39 8.25 0 75,770 -0.9
29/10/2018
8.35
 1,610,770 8.39 8.39 8.18 21,030 35,790 -0.2
26/10/2018
8.32
 1,636,180 8.49 8.49 8.25 0 62,030 -0.7
25/10/2018
8.35
 1,700,500 7.93 8.35 7.93 25,150 51,310 -0.3
24/10/2018
8.35
 1,488,710 8.46 8.63 8.35 53,000 177,940 -1.5
23/10/2018
8.56
 2,135,270 8.78 8.78 8.35 78,090 204,800 -1.5

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