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
27.05
27.05
2 tháng
(2026-08-10) 		-2.80 -9.93% 52,539,900 -10,701,702 -211.9
24.95
28.20
27.05
3 tháng
(2026-07-10) 		-3.20 -11.19% 80,557,200 -13,558,402 -291.2
24.95
28.60
27.05
6 tháng
(2026-04-13) 		-8.60 -25.29% 239,693,200 -29,207,202 -789.1
24.95
35.05
27.05
12 tháng
(2025-10-13) 		-11.30 -30.79% 843,460,400 -49,121,602 -1,380.2
24.95
38
27.05
24 tháng
(2024-10-18) 		-2.30 -8.30% 2,527,131,200 -83,258,868 -2,859.4
20.60
41.15
27.05
36 tháng
(2023-10-24) 		-5.85 -18.72% 4,055,503,300 -89,375,788 -3,012.1
20.60
41.15
27.05
60 tháng
(2021-11-03) 		-10.60 -29.44% 7,656,459,800 -51,860,978 -1,560.9
13.95
46.58
27.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2018
8.63
 3,364,420 8.78 8.95 8.46 251,620 1,754,280 -18.4
31/05/2018
8.85
 1,216,270 8.70 8.99 8.70 2,540 221,610 -2.7
30/05/2018
8.78
 2,540,010 8.56 8.88 8.53 27,770 0 0.3
29/05/2018
8.70
 3,791,250 7.86 8.74 7.86 112,850 2,057,450 -22.6
28/05/2018
8.25
 2,824,520 8.56 8.74 8.21 7,880 4,000,650 -48.6
25/05/2018
8.81
 4,233,590 8.99 9.13 8.46 28,960 2,103,410 -25.8
24/05/2018
8.85
 5,679,670 9.34 9.55 8.78 47,090 3,033,000 -38.4
23/05/2018
9.34
 1,277,190 9.55 9.55 9.30 10 104,390 -1.4
22/05/2018
9.69
 2,994,670 9.51 9.69 9.06 12,700 0 0.2
21/05/2018
9.69
 2,031,290 9.76 9.86 9.65 19,330 0 0.3
18/05/2018
9.76
 3,332,180 9.83 9.97 9.69 33,510 13,560 0.3
17/05/2018
9.83
 3,417,210 9.55 9.90 9.55 0 21,350 -0.3
16/05/2018
9.55
 2,473,820 9.41 9.58 9.41 0 462,100 -6.2
15/05/2018
9.44
 1,574,460 9.48 9.55 9.44 110 45,000 -0.6
14/05/2018
9.51
 1,208,560 9.51 9.55 9.41 13,610 9,260 0.1
11/05/2018
9.51
 1,440,600 9.30 9.51 9.27 51,740 102,270 -0.7
10/05/2018
9.41
 2,470,120 9.62 9.62 9.27 10,150 0 0.1
09/05/2018
9.58
 2,768,700 9.48 9.62 9.44 0 436,360 -5.9
08/05/2018
9.51
 2,540,820 9.58 9.72 9.51 2,196,270 2,159,880 0.5
07/05/2018
9.65
 2,197,850 9.69 9.69 9.51 82,800 1,940 1.1
04/05/2018
9.58
 2,316,200 9.55 9.72 9.48 0 8,010 -0.1
03/05/2018
9.55
 2,677,250 9.37 9.55 9.16 10 270,300 -3.6
02/05/2018
9.48
 4,088,550 9.48 9.51 9.23 958,090 979,390 -0.3
27/04/2018
9.34
 3,064,810 8.78 9.34 8.74 94,330 64,900 0.4
26/04/2018
8.78
 2,957,300 9.13 9.13 8.78 0 380,370 -4.9
24/04/2018
9.06
 3,345,100 8.99 9.27 8.85 16,660 682,210 -8.6
23/04/2018
9.06
 5,114,530 9.06 9.79 9.06 1,000 789,890 -10.8
20/04/2018
9.69
 2,265,790 9.83 9.83 9.55 10,900 694,080 -9.4
19/04/2018
9.83
 2,761,170 9.93 10.00 9.69 10 168,740 -2.4
18/04/2018
9.97
 1,852,870 10.25 10.28 9.97 260 187,420 -2.7
17/04/2018
10.18
 4,526,610 9.76 10.18 9.76 596,530 364,240 3.3
16/04/2018
9.76
 2,771,130 9.65 9.83 9.62 100,910 1,800 1.4
13/04/2018
9.76
 2,824,980 9.76 9.93 9.65 4,840 40,470 -0.5
12/04/2018
9.69
 4,894,300 9.83 9.83 9.62 42,700 2,362,810 -32.1
11/04/2018
9.93
 9,141,750 10.32 10.32 9.62 4,200 121,910 -1.7
10/04/2018
10.28
 6,134,990 10.35 10.42 10.11 990,670 568,770 6.2
09/04/2018
10.32
 5,003,590 10.28 10.50 10.28 95,960 528,480 -6.4
06/04/2018
10.35
 4,235,280 10.67 10.67 10.28 33,030 404,910 -5.5
05/04/2018
10.53
 7,536,280 10.21 10.64 10.11 1,701,340 307,290 20.7
04/04/2018
10.18
 8,174,560 10.00 10.32 9.90 2,835,040 1,822,750 14.7
03/04/2018
9.90
 4,680,660 9.55 9.97 9.51 52,600 659,080 -8.4
02/04/2018
9.65
 5,647,240 9.76 9.83 9.55 9,430 984,680 -13.4
30/03/2018
9.37
 1,876,630 9.23 9.37 9.13 70,000 322,510 -3.3
29/03/2018
9.16
 1,967,160 9.23 9.23 9.09 16,420 512,630 -6.5
28/03/2018
9.16
 4,199,220 9.06 9.34 9.06 839,350 682,000 2.0
27/03/2018
9.06
 1,640,380 9.20 9.20 9.02 17,300 690,000 -8.7
26/03/2018
9.06
 2,261,200 9.20 9.27 9.06 46,900 454,200 -5.3
23/03/2018
9.20
 4,597,990 9.16 9.27 8.99 38,620 1,330,000 -16.7
22/03/2018
9.44
 3,278,260 9.69 9.69 9.30 134,480 464,400 -4.5
21/03/2018
9.55
 3,138,250 9.44 9.55 9.41 627,250 550,000 1.0
20/03/2018
9.37
 3,901,990 9.41 9.51 9.23 32,300 1,190,400 -15.5
19/03/2018
9.48
 2,252,910 9.48 9.58 9.44 10,480 946,310 -12.7
16/03/2018
9.48
 4,514,690 9.48 9.76 9.48 183,970 2,593,190 -32.7
15/03/2018
9.62
 2,405,010 9.83 9.83 9.62 15,220 569,760 -7.7
14/03/2018
9.83
 4,411,090 9.72 9.93 9.72 1,708,990 886,420 11.5
13/03/2018
9.72
 7,988,280 9.30 9.79 9.27 1,053,980 1,265,370 -2.8
12/03/2018
9.30
 1,969,420 9.30 9.37 9.20 54,080 475,000 -5.6
09/03/2018
9.30
 2,023,820 9.48 9.55 9.30 81,560 576,710 -6.6
08/03/2018
9.34
 2,886,640 9.34 9.69 9.34 76,520 897,100 -11.1
07/03/2018
9.30
 3,706,540 9.13 9.44 9.09 15,000 804,300 -10.4
06/03/2018
9.13
 3,040,120 8.92 9.13 8.85 12,900 1,272,400 -16.1
05/03/2018
8.92
 3,211,760 9.34 9.34 8.92 11,020 1,600,590 -20.8
02/03/2018
9.23
 3,131,640 9.02 9.27 8.95 56,330 2,052,000 -25.8
01/03/2018
9.06
 2,714,790 9.06 9.20 8.99 200,000 1,124,510 -12.0
28/02/2018
9.09
 2,865,680 8.99 9.27 8.99 269,740 793,410 -6.8
27/02/2018
9.09
 2,000,990 9.27 9.30 9.09 25,060 645,810 -8.1
26/02/2018
9.30
 2,713,030 9.41 9.48 9.16 19,760 521,790 -6.6
23/02/2018
9.30
 2,288,100 9.27 9.34 9.13 31,240 620,000 -7.7
22/02/2018
9.13
 2,626,710 9.34 9.44 9.09 36,510 465,500 -5.7
21/02/2018
9.48
 2,475,630 8.99 9.48 8.95 531,770 691,070 -2.0
13/02/2018
8.95
 1,830,710 8.88 9.06 8.81 82,400 650,660 -7.2
12/02/2018
8.78
 1,799,110 8.78 8.92 8.63 42,580 658,820 -7.6
09/02/2018
8.78
 2,564,890 8.42 8.78 8.42 13,000 736,430 -8.8
08/02/2018
8.92
 1,425,320 8.99 9.13 8.92 439,400 0 5.6
07/02/2018
9.13
 2,456,660 9.16 9.23 8.99 11,630 146,600 -1.8
06/02/2018
9.06
 6,895,620 9.06 9.06 8.25 290,390 1,540,760 -14.8
05/02/2018
8.85
 5,150,920 9.13 9.27 8.85 87,410 623,960 -7.0
02/02/2018
9.16
 2,991,490 9.09 9.34 8.99 119,680 919,660 -10.4
01/02/2018
9.20
 6,555,310 9.72 9.83 9.20 143,360 2,039,320 -25.4
31/01/2018
9.86
 7,827,240 10.53 10.53 9.86 244,170 2,053,160 -26.2
30/01/2018
10.60
 4,193,410 10.39 10.74 10.18 436,970 19,500 6.2
29/01/2018
10.46
 3,639,670 10.39 10.67 10.25 450,140 212,800 3.6
26/01/2018
10.28
 3,388,050 10.64 10.74 10.28 422,040 112,900 4.6
25/01/2018
10.57
 7,990,280 10.25 10.64 10.18 3,692,290 1,640,120 30.4
22/01/2018
10.14
 3,417,610 9.76 10.18 9.76 925,580 119,530 11.6
19/01/2018
9.69
 4,890,640 10.04 10.04 9.69 616,430 136,500 6.7
18/01/2018
9.90
 4,289,180 9.76 9.90 9.65 578,750 859,100 -3.9
17/01/2018
9.83
 4,227,600 9.97 10.21 9.83 1,157,800 1,737,200 -8.2
16/01/2018
9.97
 5,327,610 10.25 10.32 9.97 245,180 736,690 -7.1
15/01/2018
10.39
 4,491,970 10.46 10.57 10.32 113,360 1,006,630 -13.3
12/01/2018
10.53
 4,563,560 10.74 10.78 10.46 1,095,950 50,870 15.8
11/01/2018
10.74
 3,160,500 10.81 10.81 10.53 374,450 62,320 4.7
10/01/2018
10.78
 6,967,320 10.67 10.92 10.60 1,618,630 62,050 23.8
09/01/2018
10.60
 5,317,770 10.50 10.60 10.21 1,352,940 314,130 15.5
08/01/2018
10.42
 3,473,970 10.18 10.46 10.18 112,360 100,600 0.2
05/01/2018
10.18
 3,011,970 10.14 10.46 10.04 176,840 50,160 1.8
04/01/2018
10.14
 4,473,290 9.97 10.35 9.93 387,020 288,050 1.5
03/01/2018
9.97
 5,370,970 9.65 10.00 9.62 365,980 28,760 4.7
02/01/2018
9.58
 2,206,410 9.44 9.58 9.41 162,660 20,000 1.9
29/12/2017
9.41
 1,440,280 9.48 9.51 9.41 88,770 1,800 1.2

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