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

27
0.10
(0.37%)
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
(2024-10-23) 		0.75 2.86% 155,635,000 -12,287,359 -325.0
25.80
29.55
27
2 tháng
(2024-09-23) 		0.60 2.27% 245,723,300 -15,909,459 -425.4
25.80
29.55
27
3 tháng
(2024-08-26) 		0.30 1.12% 290,963,000 -16,694,859 -445.8
24.70
29.55
27
6 tháng
(2024-05-27) 		-4.20 -13.46% 539,143,800 -18,150,220 -490.3
24.35
32.30
27
12 tháng
(2023-11-28) 		-4 -12.90% 1,495,642,100 -26,971,667 -724.2
24.35
36.10
27
24 tháng
(2022-12-05) 		4.95 22.45% 3,320,815,800 -1,379,722 -53.5
20
36.15
27
36 tháng
(2021-12-08) 		-12.75 -32.08% 5,018,474,200 13,656,578 774.5
13.95
46.58
27
60 tháng
(2019-12-19) 		15.86 142.42% 7,935,294,500 -30,098,702 59.3
7.76
46.58
27
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2016
10.71
 2,445,930 10.95 10.95 10.71 124,000 36,900 1.4
18/11/2016
10.95
 1,799,690 10.95 10.95 10.78 0 117,700 -1.8
17/11/2016
10.95
 1,620,470 11.09 11.13 10.95 22,000 133,100 -1.7
16/11/2016
11.09
 1,855,620 10.99 11.23 10.88 13,000 0 0.2
15/11/2016
10.99
 1,737,110 10.99 10.99 10.81 0 42,770 -0.7
14/11/2016
10.99
 2,628,530 11.02 11.02 10.74 770 235,270 -3.6
11/11/2016
11.02
 2,401,910 11.09 11.13 10.95 0 512,550 -8.0
10/11/2016
11.09
 3,494,600 11.23 11.27 10.99 19,800 1,319,590 -20.5
09/11/2016
11.23
 3,854,900 11.48 11.48 10.71 388,000 830,450 -7.0
08/11/2016
11.48
 1,880,040 11.44 11.48 11.34 53,000 14,000 0.6
07/11/2016
11.44
 2,845,830 11.34 11.44 11.23 5,530 0 0.1
04/11/2016
11.34
 2,646,490 11.23 11.37 11.13 0 0 0
03/11/2016
11.23
 15,997,150 11.93 11.93 11.13 1,000 39,680 -0.6
02/11/2016
11.93
 2,611,730 12.25 12.25 11.93 1,600 23,400 -0.4
01/11/2016
12.25
 2,912,560 12.21 12.29 12.04 262,920 0 4.5
31/10/2016
12.21
 2,128,460 12.39 12.39 12.21 25,000 167,850 -2.5
28/10/2016
12.39
 3,415,640 12.36 12.50 12.25 116,000 0 2.0
27/10/2016
12.36
 1,535,860 12.29 12.39 12.29 6,000 1,200 0.1
26/10/2016
12.29
 3,232,420 12.29 12.43 12.14 0 210,630 -3.7
25/10/2016
12.29
 3,900,010 12.57 12.57 12.25 17,650 0 0.3
24/10/2016
12.57
 2,908,140 12.67 12.67 12.36 4,910 0 0.1
21/10/2016
12.67
 5,013,910 12.74 12.74 12.36 2,000 108,260 -1.9
20/10/2016
12.74
 5,503,100 12.60 12.85 12.39 21,090 1,740 0.3
19/10/2016
12.60
 4,682,080 12.32 12.60 12.25 72,870 21,800 0.9
18/10/2016
12.32
 2,065,920 12.50 12.50 12.25 9,700 437,570 -7.5
17/10/2016
12.50
 2,710,910 12.50 12.53 12.25 3,000 53,590 -0.9
14/10/2016
12.50
 4,629,830 12.74 12.85 12.50 59,000 283,710 -4.1
13/10/2016
12.74
 4,051,410 12.71 12.78 12.43 35,580 326,110 -5.2
12/10/2016
12.71
 2,389,780 12.71 12.71 12.43 172,950 0 3.1
11/10/2016
12.71
 3,163,240 12.85 12.88 12.39 13,500 539,400 -9.4
10/10/2016
12.85
 4,880,520 12.85 12.92 12.36 34,000 658,720 -11.3
07/10/2016
12.85
 5,349,070 13.09 13.09 12.74 1,860 0 0.0
06/10/2016
13.09
 7,325,180 13.09 13.23 13.09 559,380 255,000 5.7
05/10/2016
13.09
 10,643,510 12.95 13.20 12.67 384,330 661,040 -5.0
04/10/2016
12.95
 7,038,360 12.92 12.99 12.71 13,200 1,498,140 -27.2
03/10/2016
12.92
 5,115,710 13.34 13.34 12.88 8,400 967,080 -17.8
30/09/2016
13.34
 4,497,980 13.51 13.55 13.30 574,250 357,000 4.2
29/09/2016
13.51
 5,488,270 13.41 13.62 13.27 24,000 568,340 -10.4
28/09/2016
13.41
 7,184,250 13.34 13.48 13.09 96,480 458,930 -6.9
27/09/2016
13.34
 9,340,170 13.16 13.41 13.06 29,000 953,000 -17.5
26/09/2016
13.16
 4,811,770 13.16 13.20 12.99 1,200 205,000 -3.8
23/09/2016
13.16
 4,577,880 13.20 13.23 13.02 30,400 3,750 0.5
22/09/2016
13.20
 9,339,320 13.06 13.27 12.95 40,200 508,900 -8.8
21/09/2016
13.06
 4,426,980 13.20 13.20 12.95 12,900 3,000 0.2
20/09/2016
13.20
 10,296,890 12.92 13.27 12.71 38,100 720,820 -12.7
19/09/2016
12.92
 9,902,760 12.11 12.95 12.29 34,630 3,000 0.6
16/09/2016
12.11
 6,762,470 12.14 12.21 12.07 631,300 5,555,040 -84.9
15/09/2016
12.14
 651,010 12.11 12.29 12.11 35,320 75,390 -0.7
14/09/2016
12.11
 6,471,770 12.50 12.60 12.11 234,000 250,000 -0.3
13/09/2016
12.50
 2,989,000 12.74 12.74 12.46 20,500 6,500 0.2
12/09/2016
12.74
 3,626,180 12.78 12.81 12.50 4,000 205,860 -3.6
09/09/2016
12.78
 2,473,830 12.64 12.78 12.57 57,630 128,600 -1.3
08/09/2016
12.64
 7,618,840 12.78 12.85 12.64 1,900 128,600 -2.3
07/09/2016
12.78
 4,422,450 12.50 12.78 12.36 143,380 1,200 2.5
06/09/2016
12.50
 4,958,950 12.36 12.57 12.29 26,900 0 0.5
05/09/2016
12.36
 3,226,800 12.50 12.57 12.21 20,000 26,000 -0.1
01/09/2016
12.50
 4,448,320 12.50 12.57 12.29 0 10,060 -0.2
31/08/2016
12.50
 5,862,050 12.29 12.57 12.29 145,080 210 2.6
30/08/2016
12.29
 6,281,280 12.14 12.36 12.00 454,500 25,000 7.5
29/08/2016
12.14
 4,602,220 12.78 12.78 12.14 560 0 0.0
26/08/2016
12.78
 7,635,620 12.78 12.85 12.57 829,010 760 15.0
25/08/2016
12.78
 6,780,360 12.85 12.85 12.57 48,140 0 0.9
24/08/2016
12.85
 5,784,570 12.71 12.85 12.57 5,130 0 0.1
23/08/2016
12.71
 7,868,820 12.57 12.71 12.43 12,000 11,020 0.0
22/08/2016
12.57
 4,168,180 12.43 12.64 12.36 293,520 0 5.2
19/08/2016
12.43
 4,451,050 12.50 12.64 12.36 257,400 0 4.6
18/08/2016
12.50
 7,429,450 12.85 12.92 12.50 4,000 0 0.1
17/08/2016
12.85
 11,837,040 13.06 13.06 12.78 917,580 25,000 16.4
16/08/2016
13.06
 8,072,250 12.92 13.06 12.71 16,930 12,500 0.1
15/08/2016
12.92
 11,044,200 12.36 12.92 12.29 10,000 7,290 0.0
12/08/2016
12.36
 4,436,310 12.57 12.57 12.29 6,510 0 0.1
11/08/2016
12.57
 10,365,780 12.14 12.64 12.07 265,570 0 4.6
10/08/2016
12.14
 4,510,280 12.29 12.29 12.07 0 978,100 -17.0
09/08/2016
12.29
 5,783,890 11.86 12.29 11.79 0 204,000 -3.5
08/08/2016
11.86
 3,568,470 12.14 12.14 11.72 0 178,050 -3.0
05/08/2016
12.14
 3,984,800 12.43 12.43 12.07 1,300 176,520 -3.1
04/08/2016
12.43
 4,671,880 12.36 12.43 12.14 322,840 255,880 1.2
03/08/2016
12.36
 5,112,730 12.50 12.50 12.29 1,528,730 0 26.9
02/08/2016
12.50
 10,061,810 12.29 12.50 11.86 380,340 1,067,000 -11.9
01/08/2016
12.29
 3,021,680 12.43 12.43 12.21 85,010 7,000 1.4
29/07/2016
12.43
 7,049,770 12.21 12.43 12.14 400,000 16,580 6.7
28/07/2016
12.21
 7,066,760 12.00 12.29 11.79 202,300 0 3.4
27/07/2016
12.00
 5,286,290 11.93 12.07 11.86 38,600 1,200 0.6
26/07/2016
11.93
 5,567,600 11.86 12.07 11.72 260,000 0 4.4
25/07/2016
11.86
 6,582,830 11.93 11.93 11.72 502,120 4,000 8.4
22/07/2016
11.93
 7,546,580 11.37 11.93 11.16 52,200 261,770 -3.5
21/07/2016
11.37
 2,247,650 11.51 11.65 11.37 5,500 39,500 -0.6
20/07/2016
11.51
 1,544,800 11.86 12.00 11.51 500 15,500 -0.3
19/07/2016
11.86
 3,943,860 11.79 12.00 11.65 1,132,170 2,100 19.2
18/07/2016
11.79
 4,353,810 11.79 11.86 11.65 0 200,000 -3.4
15/07/2016
11.79
 3,549,810 11.79 11.86 11.65 7,060 5,000 0.0
14/07/2016
11.79
 4,518,810 11.93 12.00 11.72 720,000 106,800 10.4
13/07/2016
11.93
 10,247,770 11.72 11.93 11.58 634,410 2,000 10.7
12/07/2016
11.72
 7,833,050 11.30 11.93 11.30 1,627,100 13,000 26.5
11/07/2016
11.30
 6,233,060 11.58 11.65 11.30 882,150 190,990 11.4
08/07/2016
11.58
 3,839,190 11.58 11.72 11.44 171,510 71,650 1.7
07/07/2016
11.58
 1,649,750 11.58 11.79 11.51 239,500 123,140 1.9
06/07/2016
11.58
 7,637,700 10.88 11.58 10.81 10,100 10,080 -0.0
05/07/2016
10.88
 3,457,950 10.88 11.09 10.88 3,000 800 0.0
04/07/2016
10.88
 3,184,520 10.81 11.16 10.88 50,990 3,810 0.7

Chính sách bảo mật | Điều khoản sử dụng |