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)
04/01/2016
8.99
 560,940 8.99 9.27 8.85 4,000 70,000 -0.9
31/12/2015
9.20
 1,709,280 9.20 9.41 9.20 1,445,200 150,000 17.1
30/12/2015
9.27
 1,678,650 9.27 9.27 9.13 873,070 380,000 6.5
29/12/2015
9.06
 1,593,250 8.78 9.06 8.70 749,620 498,930 3.2
28/12/2015
8.78
 1,548,220 8.92 8.99 8.70 624,280 55,000 7.2
25/12/2015
8.92
 308,390 8.92 8.92 8.85 65,540 0 0.8
24/12/2015
8.92
 198,640 8.92 8.92 8.85 5,000 0 0.1
23/12/2015
8.92
 1,247,370 8.92 8.99 8.78 301,710 134,070 2.1
22/12/2015
8.99
 484,070 9.13 9.13 8.92 296,670 14,400 3.6
21/12/2015
9.06
 525,000 8.92 9.06 8.85 143,770 10,000 1.7
18/12/2015
8.63
 7,155,250 8.99 9.20 8.63 1,442,370 5,430,860 -49.1
17/12/2015
8.99
 736,100 9.06 9.13 8.99 15,000 0 0.2
16/12/2015
8.92
 366,250 8.92 9.06 8.92 6,000 65,780 -0.8
15/12/2015
8.92
 259,710 8.99 8.99 8.85 0 119,420 -1.5
14/12/2015
8.92
 833,750 8.92 8.99 8.85 148,910 596,470 -5.7
11/12/2015
8.92
 569,920 8.85 8.99 8.78 170,000 137,390 0.4
10/12/2015
8.85
 262,780 9.06 9.06 8.85 3,700 7,500 0.0
09/12/2015
9.06
 809,980 9.20 9.27 9.06 142,390 640,240 -6.5
08/12/2015
9.27
 337,020 9.13 9.34 9.06 51,000 0 0.7
07/12/2015
9.13
 586,880 9.20 9.20 9.06 680 195,820 -2.5
04/12/2015
9.20
 284,560 9.27 9.34 9.13 20,000 0 0.3
03/12/2015
9.34
 595,840 9.13 9.34 9.13 216,000 145,230 0.9
02/12/2015
9.20
 516,200 9.20 9.34 9.13 100 65,820 -0.9
01/12/2015
9.06
 490,530 9.06 9.34 9.06 0 105,260 -1.4
30/11/2015
9.13
 434,820 9.20 9.27 9.13 2,500 0 0.0
27/11/2015
9.20
 648,330 9.41 9.41 9.20 0 98,850 -1.3
26/11/2015
9.41
 553,320 9.41 9.69 9.34 2,000 0 0.0
25/11/2015
9.48
 432,830 9.41 9.48 9.27 70,100 80,980 -0.2
24/11/2015
9.41
 628,670 9.41 9.48 9.27 50,200 0 0.7
23/11/2015
9.48
 482,890 9.48 9.55 9.41 0 2,600 0.0
20/11/2015
9.55
 681,880 9.27 9.69 9.20 0 23,500 -0.3
19/11/2015
9.20
 1,120,520 9.34 9.48 9.13 35,000 5,700 0.4
18/11/2015
9.34
 1,023,260 9.55 9.62 9.34 3,180 1,500 0.0
17/11/2015
9.55
 708,800 9.69 9.76 9.55 6,600 0 0.1
16/11/2015
9.69
 714,840 9.83 9.83 9.62 64,210 0 0.9
13/11/2015
9.90
 1,636,500 9.55 9.97 9.55 494,500 52,140 6.2
12/11/2015
9.55
 1,481,490 9.48 9.55 9.34 61,700 158,580 -1.3
11/11/2015
9.62
 416,100 9.69 9.76 9.62 4,500 0 0.1
10/11/2015
9.69
 687,710 9.83 9.83 9.62 6,000 0 0.1
09/11/2015
9.83
 635,730 9.83 9.97 9.83 59,010 5,700 0.8
06/11/2015
9.83
 875,020 10.04 10.11 9.83 81,500 0 1.2
05/11/2015
10.04
 594,130 10.11 10.11 9.97 100,640 0 1.4
04/11/2015
10.04
 879,800 10.25 10.25 10.04 135,060 0 2.0
03/11/2015
10.18
 1,232,930 9.97 10.18 9.90 173,700 0 2.5
02/11/2015
9.97
 1,080,650 10.11 10.18 9.90 30,860 0 0.4
30/10/2015
10.11
 860,970 10.04 10.18 9.97 269,130 0 3.9
29/10/2015
9.97
 685,810 10.04 10.11 9.97 0 88,500 -1.3
28/10/2015
10.04
 963,810 10.04 10.18 10.04 0 10,000 -0.1
27/10/2015
9.97
 1,035,640 10.04 10.04 9.90 28,000 10,000 0.3
26/10/2015
10.04
 1,083,010 10.25 10.32 10.04 253,690 0 3.7
23/10/2015
10.18
 1,253,120 10.18 10.25 10.04 316,530 0 4.6
22/10/2015
10.04
 1,090,000 9.97 10.18 9.83 103,950 0 1.5
21/10/2015
9.97
 937,720 10.04 10.11 9.90 248,920 2,000 3.5
20/10/2015
10.04
 3,359,150 10.25 10.32 9.97 345,150 257,820 1.3
19/10/2015
10.25
 2,527,530 10.32 10.39 10.18 341,040 215,000 1.8
16/10/2015
10.32
 3,088,700 10.32 10.46 10.18 648,610 369,170 4.1
15/10/2015
10.11
 1,232,010 10.11 10.25 9.97 42,990 0 0.6
14/10/2015
10.04
 1,463,830 10.04 10.18 9.97 510,250 58,030 6.5
13/10/2015
9.97
 1,847,780 10.11 10.25 9.97 598,970 388,940 3.0
12/10/2015
10.18
 2,116,580 9.97 10.32 9.97 673,130 0 9.8
09/10/2015
9.97
 2,689,520 10.18 10.25 9.97 339,970 10,000 4.7
08/10/2015
10.18
 4,034,270 9.76 10.25 9.69 887,440 49,810 11.9
07/10/2015
9.62
 3,340,070 9.83 9.97 9.62 657,000 123,160 7.4
06/10/2015
9.55
 6,441,540 9.34 9.55 9.34 1,532,940 123,920 18.9
05/10/2015
8.99
 1,231,540 8.78 8.99 8.70 166,000 53,250 1.4
02/10/2015
8.63
 641,250 8.70 8.78 8.63 0 90,550 -1.1
01/10/2015
8.70
 162,520 8.92 8.92 8.70 0 2,500 0.0
30/09/2015
8.85
 932,940 8.85 8.92 8.70 290,050 58,990 2.9
29/09/2015
8.85
 973,280 8.49 8.85 8.49 183,980 0 2.3
28/09/2015
8.70
 1,134,390 9.06 9.06 8.70 1,500 0 0.0
25/09/2015
9.06
 622,410 9.13 9.13 8.99 0 0 0
24/09/2015
9.13
 667,430 9.27 9.34 9.13 100 0 0.0
23/09/2015
9.27
 1,631,590 9.20 9.48 9.13 0 159,000 -2.1
22/09/2015
9.20
 3,470,680 9.06 9.34 8.99 1,120,100 192,600 12.1
21/09/2015
8.99
 668,020 8.99 9.06 8.85 86,590 1,170 1.1
18/09/2015
9.06
 2,082,530 8.92 9.06 8.78 1,013,960 757,500 3.4
17/09/2015
8.70
 553,660 8.92 8.99 8.70 200 150,000 -1.9
16/09/2015
8.92
 957,070 8.85 8.99 8.78 100 200,000 -2.5
15/09/2015
8.92
 347,690 8.99 8.99 8.78 11,000 184,920 -2.2
14/09/2015
8.92
 676,130 9.13 9.13 8.92 77,510 20,000 0.7
11/09/2015
9.20
 4,631,120 8.63 9.20 8.63 153,840 80,830 1.0
10/09/2015
8.63
 478,610 8.56 8.70 8.56 160,000 0 2.0
09/09/2015
8.63
 936,140 8.78 8.78 8.56 213,270 321,000 -1.3
08/09/2015
8.70
 630,920 8.56 8.78 8.56 205,930 183,810 0.3
07/09/2015
8.63
 629,300 8.70 8.70 8.56 208,500 130,000 1.0
04/09/2015
8.78
 639,430 8.78 8.85 8.63 313,650 50,000 3.3
03/09/2015
8.63
 1,138,360 8.56 8.78 8.56 270,100 220,110 0.6
01/09/2015
8.70
 1,794,820 8.56 8.92 8.49 217,500 291,000 -0.9
31/08/2015
8.56
 1,423,330 8.63 8.70 8.49 393,800 453,400 -0.7
28/08/2015
8.78
 1,527,780 8.85 8.85 8.56 509,100 470,850 0.5
27/08/2015
8.78
 1,980,960 8.49 8.78 8.49 404,020 227,920 2.2
26/08/2015
8.42
 3,818,740 8.14 8.56 7.93 611,000 1,196,770 -6.9
25/08/2015
8.42
 1,598,550 7.86 8.70 7.86 401,600 589,300 -2.2
24/08/2015
8.42
 6,473,610 8.78 8.85 8.35 1,505,730 1,512,970 -0.2
21/08/2015
8.92
 17,475,630 8.99 9.13 8.85 1,844,850 11,709,850 -124.4
20/08/2015
9.48
 1,612,030 9.97 10.11 9.48 105,500 493,070 -5.4
19/08/2015
10.18
 1,658,640 10.53 10.53 10.04 100,000 101,600 0.0
18/08/2015
10.53
 2,154,810 10.67 10.74 10.39 429,120 611,310 -2.7
17/08/2015
10.67
 970,830 10.74 10.81 10.60 281,140 384,920 -1.6
14/08/2015
10.74
 956,730 10.67 10.81 10.60 249,630 302,430 -0.8

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