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)
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 10.46 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 9.90 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 9.69 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 9.55 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 9.48 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 9.69 9.83 9.69 2,000 300 0.0
10/05/2016
9.76
 1,144,880 9.62 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 9.55 9.90 9.55 103,880 118,730 -0.2
04/05/2016
9.62
 1,950,580 9.55 9.69 9.48 0 177,500 -2.4
29/04/2016
9.69
 959,670 9.55 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 9.34 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 9.27 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 8.99 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 9.34 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 8.92 8.92 8.78 191,000 60,240 1.6
12/04/2016
8.85
 336,940 8.99 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 9.06 9.06 8.85 173,410 242,680 -0.9
06/04/2016
8.99
 327,190 9.13 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 8.85 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 8.99 8.99 8.85 483,700 218,310 3.4
29/03/2016
8.92
 791,030 8.92 8.99 8.85 564,340 0 7.1
28/03/2016
8.85
 801,760 8.99 9.06 8.85 393,000 5,000 4.9
25/03/2016
9.06
 684,860 8.99 9.06 8.92 425,000 80,850 4.4
24/03/2016
9.06
 693,540 9.13 9.20 8.99 51,180 13,000 0.5
23/03/2016
9.06
 2,694,420 8.92 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 8.92 8.99 8.85 455,000 64,130 5.0
18/03/2016
8.78
 2,066,950 8.99 8.99 8.78 878,260 1,780,580 -11.3
17/03/2016
8.92
 638,650 8.92 8.99 8.85 347,760 0 4.4
16/03/2016
8.85
 417,720 8.70 8.85 8.70 135,680 131,600 0.1
15/03/2016
8.78
 440,990 8.70 8.85 8.63 100 0 0.0
14/03/2016
8.78
 1,138,610 9.06 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 9.06 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 9.20 9.27 9.06 587,600 61,500 6.9
03/03/2016
9.13
 982,700 9.13 9.34 9.06 333,410 30 4.4
02/03/2016
9.27
 1,327,730 9.34 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 9.06 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 8.78 9.20 8.78 1,384,910 4,230 17.6
23/02/2016
8.85
 1,754,130 8.92 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 8.49 8.92 8.49 30,000 110,320 -1.0
18/02/2016
8.63
 1,825,910 8.42 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 8.35 8.49 8.35 152,510 55,000 1.2
15/02/2016
8.28
 611,640 8.28 8.35 8.28 328,170 182,300 1.7
05/02/2016
8.35
 162,170 8.35 8.42 8.28 0 0 0
04/02/2016
8.28
 222,710 8.28 8.49 8.21 25,000 0 0.3
03/02/2016
8.21
 280,730 8.14 8.28 8.14 151,850 24,490 1.5
02/02/2016
8.21
 383,130 8.14 8.28 8.14 286,000 0 3.3
01/02/2016
8.21
 669,150 8.28 8.35 8.21 219,200 240,000 -0.3
29/01/2016
8.28
 1,086,970 8.14 8.28 8.07 168,880 116,260 0.6
28/01/2016
8.07
 624,110 8.14 8.21 8.00 4,000 0 0.0
27/01/2016
8.14
 1,009,060 7.93 8.28 7.93 364,500 50,000 3.6
26/01/2016
7.93
 976,940 8.07 8.14 7.93 50,000 83,690 -0.4
25/01/2016
8.28
 887,390 8.00 8.35 7.93 6,600 0 0.1
22/01/2016
7.86
 1,370,220 7.86 7.93 7.51 193,020 245,000 -0.6
21/01/2016
7.86
 1,980,660 7.79 8.07 7.79 330,900 223,000 1.2
20/01/2016
7.86
 1,617,020 7.86 8.07 7.72 553,000 398,590 1.8
19/01/2016
7.86
 903,330 7.51 7.93 7.51 155,790 228,290 -0.8
18/01/2016
7.58
 1,749,190 7.23 7.58 7.23 421,780 368,890 0.6
15/01/2016
7.65
 2,269,530 8.14 8.21 7.65 413,190 880,500 -5.3
14/01/2016
8.21
 2,091,970 8.49 8.49 8.00 350,000 408,440 -0.7
13/01/2016
8.56
 910,540 8.70 8.85 8.49 383,230 152,000 2.9
12/01/2016
8.78
 992,640 8.35 8.78 8.35 289,320 97,000 2.3
11/01/2016
8.42
 799,630 8.42 8.49 8.35 439,630 0 5.3
08/01/2016
8.42
 1,159,290 8.56 8.63 8.28 463,470 164,410 3.6
07/01/2016
8.63
 1,261,320 8.85 8.85 8.49 106,290 403,470 -3.7
06/01/2016
8.92
 569,160 8.85 8.99 8.85 191,240 185,190 0.1
05/01/2016
8.85
 1,054,080 8.92 8.92 8.78 280,000 240,590 0.5

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