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)
20/03/2017
10.18
 1,388,470 10.28 10.28 10.18 54,200 5,000 0.7
17/03/2017
10.18
 1,699,960 10.21 10.32 10.18 219,200 906,270 -10.0
16/03/2017
10.18
 2,358,320 10.14 10.25 10.04 243,270 43,530 2.9
15/03/2017
10.07
 1,263,000 10.18 10.18 10.04 383,290 13,000 5.3
14/03/2017
10.11
 1,839,560 10.04 10.18 10.04 479,210 10,000 6.8
13/03/2017
10.04
 1,945,130 10.11 10.18 10.00 198,000 5,850 2.8
10/03/2017
10.18
 2,603,730 10.18 10.25 10.07 12,400 29,240 -0.2
09/03/2017
10.18
 1,904,290 10.46 10.53 10.18 100,100 1,300 1.5
08/03/2017
10.46
 1,638,000 10.39 10.53 10.35 75,590 75,590 0
07/03/2017
10.42
 5,113,090 10.46 10.64 10.39 1,112,130 0 16.7
06/03/2017
10.42
 2,945,270 10.18 10.42 10.18 364,930 55,450 4.5
03/03/2017
10.14
 1,059,050 10.18 10.21 10.04 310,140 0 4.5
02/03/2017
10.04
 3,288,170 10.07 10.25 10.00 1,189,160 143,730 15.1
01/03/2017
10.00
 2,598,990 10.11 10.21 9.93 427,000 3,170 6.1
28/02/2017
10.11
 2,882,430 10.28 10.35 10.11 104,100 111,620 -0.1
27/02/2017
10.32
 3,484,400 10.32 10.35 10.04 220,900 204,390 0.2
24/02/2017
10.07
 3,751,650 10.39 10.39 10.07 449,360 1,033,200 -8.5
23/02/2017
10.28
 4,599,690 10.60 10.64 10.25 6,000 887,820 -13.1
22/02/2017
10.67
 4,142,070 10.74 10.78 10.50 355,050 526,310 -2.6
21/02/2017
10.78
 5,008,980 10.64 10.81 10.57 598,600 5,000 9.0
20/02/2017
10.67
 8,008,150 10.28 10.71 10.21 109,300 0 1.6
17/02/2017
10.25
 3,027,850 10.04 10.25 10.00 401,320 0 5.8
16/02/2017
10.04
 3,011,050 10.14 10.25 10.04 529,000 20,000 7.4
15/02/2017
10.11
 2,972,980 10.07 10.25 10.04 407,300 264,770 2.1
14/02/2017
10.00
 1,555,480 10.07 10.11 10.00 315,350 257,420 0.8
13/02/2017
10.04
 2,388,120 10.04 10.14 10.00 173,290 255,200 -1.2
10/02/2017
10.07
 2,031,590 10.14 10.18 9.97 31,580 318,360 -4.1
09/02/2017
10.14
 4,101,230 9.90 10.18 9.83 708,310 300,330 5.8
08/02/2017
9.90
 3,382,560 9.62 9.97 9.62 883,990 285,300 8.4
07/02/2017
9.65
 2,951,080 9.48 9.69 9.41 358,650 355,700 0.0
06/02/2017
9.55
 1,618,490 9.72 9.72 9.55 155,410 330,000 -2.4
03/02/2017
9.72
 2,000,930 9.69 9.76 9.62 240,570 378,370 -1.9
02/02/2017
9.72
 1,509,200 9.58 9.76 9.55 136,940 302,700 -2.3
25/01/2017
9.58
 879,060 9.51 9.58 9.48 0 254,400 -3.5
24/01/2017
9.51
 775,000 9.48 9.58 9.44 3,000 180,670 -2.4
23/01/2017
9.55
 1,528,380 9.72 9.72 9.48 36,000 389,540 -4.8
20/01/2017
9.72
 3,303,610 9.55 9.76 9.48 2,185,330 1,800 30.0
19/01/2017
9.48
 3,064,060 9.48 9.62 9.30 95,570 776,120 -9.2
18/01/2017
9.55
 2,146,060 9.48 9.58 9.44 5,510 312,840 -4.2
17/01/2017
9.55
 4,359,960 9.62 9.69 9.34 0 1,550,540 -21.1
16/01/2017
9.55
 2,677,060 9.86 10.07 9.55 6,000 226,390 -3.1
13/01/2017
10.00
 2,258,490 10.04 10.07 9.93 154,900 107,620 0.7
12/01/2017
10.04
 2,114,170 10.11 10.11 9.97 8,400 642,290 -9.1
11/01/2017
10.11
 2,844,430 10.00 10.14 9.97 20,880 28,840 -0.1
10/01/2017
10.00
 2,526,630 9.90 10.07 9.86 30,700 88,770 -0.8
09/01/2017
9.93
 2,153,730 10.07 10.14 9.93 260 220 0.0
06/01/2017
10.11
 2,567,230 10.18 10.25 10.07 565,060 3,000 8.1
05/01/2017
10.18
 5,179,700 9.90 10.21 9.83 2,129,880 0 30.7
04/01/2017
9.90
 3,519,550 9.76 9.93 9.69 256,830 0 3.6
03/01/2017
9.79
 1,984,970 9.79 9.83 9.62 0 57,060 -0.8
30/12/2016
9.72
 2,193,850 9.65 9.72 9.58 113,460 0 1.6
29/12/2016
9.69
 2,957,870 9.58 9.69 9.55 126,740 0 1.7
28/12/2016
9.62
 1,716,130 9.65 9.72 9.58 224,000 148,320 1.0
27/12/2016
9.65
 1,910,860 9.62 9.69 9.55 0 6,350 -0.1
26/12/2016
9.69
 2,524,840 9.55 9.69 9.44 214,050 0 2.9
23/12/2016
9.51
 1,899,270 9.27 9.51 9.16 325,200 4,000 4.3
22/12/2016
9.37
 2,916,610 9.44 9.48 9.16 3,010 44,020 -0.5
21/12/2016
9.41
 2,636,910 9.62 9.62 9.41 53,320 375,290 -4.4
20/12/2016
9.69
 2,404,520 9.86 9.93 9.69 27,000 820,290 -11.0
19/12/2016
9.97
 2,517,290 9.62 9.97 9.62 0 4,800 -0.1
16/12/2016
9.55
 8,203,750 9.62 9.65 9.41 700,660 6,354,510 -76.8
15/12/2016
9.62
 2,927,510 9.55 9.65 9.27 287,900 91,840 2.7
14/12/2016
9.51
 1,937,010 9.41 9.51 9.13 564,520 116,850 6.0
13/12/2016
9.44
 3,541,890 9.48 9.51 9.06 67,300 197,340 -1.7
12/12/2016
9.44
 4,123,970 9.62 9.97 9.44 89,060 86,860 0.0
09/12/2016
10.14
 1,480,250 10.18 10.25 10.00 65,670 86,870 -0.3
08/12/2016
10.25
 3,303,490 10.21 10.35 10.11 1,045,410 80,130 14.1
07/12/2016
10.18
 2,804,600 10.07 10.25 10.04 1,446,870 97,740 19.4
06/12/2016
10.18
 2,742,510 10.39 10.39 9.90 15,620 133,750 -1.7
05/12/2016
10.42
 3,123,650 10.18 10.46 10.11 808,050 87,300 10.6
02/12/2016
10.25
 3,135,270 9.97 10.25 9.86 0 446,630 -6.4
01/12/2016
10.18
 2,682,280 9.93 10.18 9.83 5,150 138,570 -1.9
30/11/2016
10.04
 2,932,720 10.18 10.18 9.72 0 445,290 -6.3
29/11/2016
10.28
 3,422,780 10.21 10.28 9.69 0 229,750 -3.3
28/11/2016
10.28
 1,977,500 10.57 10.57 10.18 32,200 240,000 -3.1
25/11/2016
10.57
 791,460 10.64 10.67 10.57 13,000 10,000 0.0
24/11/2016
10.67
 2,001,580 10.53 10.71 10.53 10,500 17,700 -0.1
23/11/2016
10.53
 1,556,630 10.60 10.67 10.53 0 60,000 -0.9
22/11/2016
10.67
 1,734,010 10.71 10.74 10.60 0 0 0
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 10.92 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 10.95 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 10.95 10.99 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 11.37 11.41 10.71 388,000 830,450 -7.0
08/11/2016
11.48
 1,880,040 11.37 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 11.79 11.79 11.13 1,000 39,680 -0.6
02/11/2016
11.93
 2,611,730 12.18 12.21 11.93 1,600 23,400 -0.4
01/11/2016
12.25
 2,912,560 12.25 12.29 12.04 262,920 0 4.5
31/10/2016
12.21
 2,128,460 12.21 12.36 12.21 25,000 167,850 -2.5
28/10/2016
12.39
 3,415,640 12.25 12.50 12.25 116,000 0 2.0
27/10/2016
12.36
 1,535,860 12.32 12.39 12.29 6,000 1,200 0.1
26/10/2016
12.29
 3,232,420 12.14 12.43 12.14 0 210,630 -3.7
25/10/2016
12.29
 3,900,010 12.43 12.53 12.25 17,650 0 0.3
24/10/2016
12.57
 2,908,140 12.57 12.60 12.36 4,910 0 0.1

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