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)
01/07/2016
10.81
 4,279,040 10.88 11.09 10.81 20,000 10,000 0.2
30/06/2016
10.88
 2,861,010 10.95 11.02 10.88 10 5,000 -0.1
29/06/2016
10.95
 6,119,260 11.09 11.23 10.95 6,000 0 0.1
28/06/2016
11.09
 6,252,470 11.09 11.23 10.95 10 195,100 -3.1
27/06/2016
11.09
 6,165,300 10.88 11.16 10.60 0 56,750 -0.9
24/06/2016
10.88
 9,216,430 10.46 10.88 9.76 100 58,280 -0.8
23/06/2016
10.46
 2,477,810 10.39 10.60 10.32 2,000 280,000 -4.1
22/06/2016
10.39
 964,610 10.53 10.53 10.39 2,800 5,000 -0.0
21/06/2016
10.53
 2,322,020 10.39 10.60 10.46 15,000 31,200 -0.2
20/06/2016
10.39
 2,790,950 10.18 10.60 10.18 55,000 69,580 -0.2
17/06/2016
10.18
 2,631,760 10.25 10.25 10.11 0 1,732,520 -25.1
16/06/2016
10.25
 694,230 10.32 10.39 10.25 0 0 0
15/06/2016
10.32
 901,050 10.18 10.32 10.11 0 57,820 -0.8
14/06/2016
10.18
 873,480 10.18 10.18 10.04 0 247,500 -3.6
13/06/2016
10.18
 1,194,530 10.39 10.39 10.11 39,000 133,150 -1.4
10/06/2016
10.39
 1,526,450 10.46 10.53 10.32 29,900 0 0.4
09/06/2016
10.46
 1,473,150 10.53 10.53 10.39 9,000 5,000 0.1
08/06/2016
10.53
 2,521,690 10.53 10.67 10.46 111,660 0 1.7
07/06/2016
10.53
 2,836,110 10.39 10.67 10.32 50,160 0 0.8
06/06/2016
10.39
 1,261,050 10.39 10.46 10.18 0 0 0
03/06/2016
10.39
 1,593,890 10.25 10.60 10.25 10,300 0 0.2
02/06/2016
10.25
 2,504,410 10.39 10.46 10.25 0 10,000 -0.1
01/06/2016
10.39
 1,815,200 10.32 10.67 10.25 0 0 0
31/05/2016
10.32
 1,333,440 10.39 10.53 10.32 20,100 8,360 0.2
30/05/2016
10.39
 2,773,230 10.39 10.67 10.39 1,000 32,600 -0.5
27/05/2016
10.39
 3,591,850 9.83 10.39 9.83 0 10,000 -0.1
26/05/2016
9.83
 1,281,470 9.83 9.97 9.76 0 0 0
25/05/2016
9.83
 2,933,950 9.62 10.04 9.69 4,300 30,000 -0.4
24/05/2016
9.62
 756,710 9.62 9.69 9.62 0 118,610 -1.6
23/05/2016
9.62
 274,180 9.48 9.62 9.48 35,630 11,300 0.3
20/05/2016
9.48
 623,880 9.48 9.55 9.48 0 118,390 -1.6
19/05/2016
9.48
 414,710 9.55 9.55 9.48 34,000 118,410 -1.1
18/05/2016
9.55
 515,160 9.48 9.55 9.48 10,990 0 0.1
17/05/2016
9.48
 844,390 9.34 9.48 9.34 0 0 0
16/05/2016
9.34
 596,750 9.41 9.48 9.34 1,000 0 0.0
13/05/2016
9.41
 1,167,440 9.48 9.55 9.34 0 103,010 -1.4
12/05/2016
9.48
 1,299,020 9.69 9.69 9.48 2,000 0 0.0
11/05/2016
9.69
 1,063,970 9.76 9.83 9.69 2,000 300 0.0
10/05/2016
9.76
 1,144,880 9.69 9.76 9.55 0 0 0
09/05/2016
9.69
 1,367,360 9.69 9.76 9.62 30 3,000 -0.0
06/05/2016
9.69
 1,165,910 9.69 9.83 9.62 0 0 0
05/05/2016
9.69
 1,985,820 9.62 9.90 9.55 103,880 118,730 -0.2
04/05/2016
9.62
 1,950,580 9.69 9.69 9.48 0 177,500 -2.4
29/04/2016
9.69
 959,670 9.62 9.76 9.55 43,390 0 0.6
28/04/2016
9.62
 1,158,430 9.55 9.62 9.41 0 33,870 -0.5
27/04/2016
9.55
 3,058,690 9.27 9.69 9.27 116,260 155,000 -0.5
26/04/2016
9.27
 1,186,320 9.20 9.27 9.13 50,000 2,330 0.6
25/04/2016
9.20
 1,403,010 9.20 9.41 9.20 35,000 0 0.5
22/04/2016
9.20
 943,870 9.06 9.20 9.06 220,000 150 2.9
21/04/2016
9.06
 1,692,750 8.99 9.20 8.99 283,000 300,000 -0.2
20/04/2016
8.99
 1,185,440 9.06 9.06 8.85 239,300 0 3.1
19/04/2016
9.06
 883,460 9.06 9.13 8.92 245,270 0 3.2
15/04/2016
9.06
 1,177,040 9.27 9.41 9.06 0 0 0
14/04/2016
9.27
 4,287,780 8.92 9.48 8.92 198,150 333,000 -1.8
13/04/2016
8.92
 485,370 8.85 8.92 8.78 191,000 60,240 1.6
12/04/2016
8.85
 336,940 8.85 8.99 8.78 52,000 0 0.7
11/04/2016
8.85
 344,990 8.78 8.99 8.78 60,400 5,500 0.7
08/04/2016
8.78
 653,460 8.92 8.99 8.78 62,000 243,000 -2.3
07/04/2016
8.92
 425,210 8.99 9.06 8.85 173,410 242,680 -0.9
06/04/2016
8.99
 327,190 8.99 9.13 8.92 198,020 55,000 1.8
05/04/2016
8.99
 665,250 8.85 8.99 8.78 474,510 11,350 5.9
04/04/2016
8.85
 288,370 8.78 8.85 8.78 340,850 276,600 0.8
01/04/2016
8.78
 463,540 8.92 8.92 8.78 286,840 107,120 2.3
31/03/2016
8.92
 1,001,590 8.92 8.99 8.78 670,000 49,440 7.8
30/03/2016
8.92
 638,060 8.92 8.99 8.85 483,700 218,310 3.4
29/03/2016
8.92
 791,030 8.85 8.99 8.85 564,340 0 7.1
28/03/2016
8.85
 801,760 9.06 9.06 8.85 393,000 5,000 4.9
25/03/2016
9.06
 684,860 9.06 9.06 8.92 425,000 80,850 4.4
24/03/2016
9.06
 693,540 9.06 9.20 8.99 51,180 13,000 0.5
23/03/2016
9.06
 2,694,420 8.78 9.27 8.85 173,900 17,000 2.0
22/03/2016
8.78
 387,130 8.85 8.92 8.78 195,000 0 2.4
21/03/2016
8.85
 910,100 8.78 8.99 8.85 455,000 64,130 5.0
18/03/2016
8.78
 2,066,950 8.92 8.99 8.78 878,260 1,780,580 -11.3
17/03/2016
8.92
 638,650 8.85 8.99 8.85 347,760 0 4.4
16/03/2016
8.85
 417,720 8.78 8.85 8.70 135,680 131,600 0.1
15/03/2016
8.78
 440,990 8.78 8.85 8.63 100 0 0.0
14/03/2016
8.78
 1,138,610 8.99 9.06 8.78 200,100 170,000 0.4
11/03/2016
8.99
 631,210 8.99 8.99 8.85 201,200 330,000 -1.6
10/03/2016
8.99
 971,190 8.85 8.99 8.78 298,800 170,770 1.6
09/03/2016
8.85
 808,930 8.99 9.06 8.85 505,000 633,380 -1.6
08/03/2016
8.99
 888,600 9.20 9.20 8.92 322,350 40,000 3.6
07/03/2016
9.20
 976,290 9.20 9.27 8.99 390,300 0 5.1
04/03/2016
9.20
 1,024,990 9.13 9.27 9.06 587,600 61,500 6.9
03/03/2016
9.13
 982,700 9.27 9.34 9.06 333,410 30 4.4
02/03/2016
9.27
 1,327,730 9.27 9.41 9.27 491,710 120,670 4.9
01/03/2016
9.27
 1,655,080 9.20 9.34 9.20 615,810 30,600 7.7
29/02/2016
9.20
 1,655,300 9.06 9.41 9.06 256,030 1,500 3.3
26/02/2016
9.06
 649,960 8.99 9.13 8.92 210,110 0 2.7
25/02/2016
8.99
 1,669,010 9.13 9.20 8.99 744,160 370 9.6
24/02/2016
9.13
 3,047,210 8.85 9.20 8.78 1,384,910 4,230 17.6
23/02/2016
8.85
 1,754,130 8.85 8.99 8.78 839,170 10,000 10.4
22/02/2016
8.85
 851,170 8.78 8.92 8.70 0 146,940 -1.8
19/02/2016
8.78
 1,520,340 8.63 8.92 8.49 30,000 110,320 -1.0
18/02/2016
8.63
 1,825,910 8.35 8.85 8.35 80,000 0 1.0
17/02/2016
8.35
 1,120,870 8.49 8.56 8.35 385,000 244,900 1.7
16/02/2016
8.49
 685,240 8.28 8.49 8.35 152,510 55,000 1.2
15/02/2016
8.28
 611,640 8.35 8.35 8.28 328,170 182,300 1.7
05/02/2016
8.35
 162,170 8.28 8.42 8.28 0 0 0
04/02/2016
8.28
 222,710 8.21 8.49 8.21 25,000 0 0.3
03/02/2016
8.21
 280,730 8.21 8.28 8.14 151,850 24,490 1.5

Chính sách bảo mật | Điều khoản sử dụng |