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)
11/04/2013
4.98
 821,750 5.05 5.27 4.98 78,970 400,000 -2.3
10/04/2013
5.05
 1,610,060 5.41 5.62 5.05 9,900 234,080 -1.7
09/04/2013
5.41
 1,592,100 5.05 5.41 4.98 0 121,500 -0.9
08/04/2013
5.05
 443,790 5.19 5.34 5.05 1,000 6,000 -0.0
05/04/2013
5.19
 901,100 5.34 5.41 4.98 16,300 95,000 -0.6
04/04/2013
5.34
 573,310 5.55 5.55 5.34 15,000 0 0.1
03/04/2013
5.55
 611,430 5.69 5.83 5.48 8,750 71,590 -0.5
02/04/2013
5.69
 821,590 5.62 5.90 5.62 14,810 0 0.1
01/04/2013
5.62
 1,694,010 5.62 5.62 5.27 6,100 0 0.0
29/03/2013
5.62
 567,880 5.62 5.69 5.34 12,500 0 0.1
28/03/2013
5.62
 1,035,570 5.62 5.62 5.41 7,000 0 0.1
27/03/2013
5.62
 917,200 5.83 5.83 5.55 10,010 66,650 -0.5
26/03/2013
5.83
 425,600 5.97 6.04 5.83 0 0 0
25/03/2013
5.97
 532,920 5.97 6.11 5.83 123,110 0 1.0
22/03/2013
5.97
 864,200 6.18 6.32 5.76 70,000 30,200 0.3
21/03/2013
6.18
 999,820 6.32 6.53 6.18 195,330 0 1.7
20/03/2013
6.32
 749,940 6.46 6.53 6.32 4,000 5,000 -0.0
19/03/2013
6.46
 1,688,980 6.25 6.46 6.18 910,520 15,750 8.0
18/03/2013
6.25
 1,693,950 6.46 6.53 6.18 781,640 174,270 5.5
15/03/2013
6.46
 2,533,650 6.11 6.46 6.11 1,616,050 18,500 14.5
14/03/2013
6.11
 1,166,630 5.90 6.18 5.83 265,700 2,270 2.3
13/03/2013
5.90
 1,647,400 6.18 6.46 5.76 82,750 5,730 0.7
12/03/2013
6.18
 2,923,480 5.83 6.18 5.90 4,500 660 0.0
11/03/2013
5.83
 674,150 5.48 5.83 5.48 0 5,000 -0.0
08/03/2013
5.48
 1,223,140 5.41 5.69 5.41 1,090 0 0.0
07/03/2013
5.41
 1,165,840 5.76 5.83 5.41 126,770 60,550 0.6
06/03/2013
5.76
 1,136,750 5.69 5.97 5.48 8,000 0 0.1
05/03/2013
5.69
 2,153,630 6.11 6.11 5.69 39,000 0 0.3
04/03/2013
6.11
 1,309,510 6.53 6.53 6.11 0 0 0
01/03/2013
6.53
 1,932,170 6.67 7.09 6.53 48,200 14,900 0.3
28/02/2013
6.67
 1,058,180 6.25 6.67 6.53 299,000 19,810 2.7
27/02/2013
6.25
 3,453,230 6.60 6.67 6.18 42,800 631,330 -5.2
26/02/2013
6.60
 3,316,730 7.09 7.37 6.60 317,000 3,360 3.3
25/02/2013
7.09
 1,305,060 7.16 7.37 7.09 2,610 0 0.0
22/02/2013
7.16
 2,848,090 7.37 7.86 6.95 299,630 10,100 3.1
21/02/2013
7.37
 2,779,350 7.86 8.28 7.37 231,900 2,000 2.6
20/02/2013
7.86
 3,022,110 7.37 7.86 7.44 238,000 174,000 0.7
19/02/2013
7.37
 2,718,860 6.95 7.37 7.02 573,190 1,000 5.9
18/02/2013
6.95
 1,975,490 7.30 7.30 6.88 22,300 460 0.2
08/02/2013
7.30
 2,012,010 7.16 7.58 7.02 8,100 0 0.1
07/02/2013
7.16
 1,357,760 7.16 7.44 7.09 140,100 0 1.5
06/02/2013
7.16
 2,236,900 7.09 7.37 7.09 205,310 31,000 1.8
05/02/2013
7.09
 1,797,780 7.51 7.51 7.02 5,000 0 0.1
04/02/2013
7.51
 2,463,590 7.16 7.65 7.16 18,000 0 0.2
01/02/2013
7.16
 2,040,900 6.95 7.16 6.53 135,830 595,790 -4.3
31/01/2013
6.95
 4,579,720 7.09 7.58 6.81 483,660 408,260 1.0
30/01/2013
7.09
 3,878,700 6.67 7.09 6.88 422,000 259,810 1.6
29/01/2013
6.67
 1,466,530 6.25 6.67 6.67 1,340,410 1,000 12.7
28/01/2013
6.25
 2,588,960 5.90 6.25 6.04 563,450 1,080,000 -4.3
25/01/2013
5.90
 2,725,200 5.55 5.90 5.69 836,270 1,350 7.0
24/01/2013
5.55
 2,088,300 5.34 5.62 5.19 577,460 4,600 4.5
23/01/2013
5.34
 1,634,930 5.62 5.69 5.27 2,000 0 0.0
22/01/2013
5.62
 2,491,250 5.55 5.90 5.48 26,000 0 0.2
21/01/2013
5.55
 2,052,750 5.62 5.69 5.34 0 670,390 -5.3
18/01/2013
5.62
 3,920,670 5.97 6.04 5.62 14,700 745,900 -5.9
17/01/2013
5.97
 3,180,700 5.97 6.32 5.97 161,010 0 1.4
16/01/2013
5.97
 958,910 5.62 5.97 5.76 138,990 300,000 -1.3
15/01/2013
5.62
 2,029,160 5.27 5.62 5.48 300,010 0 2.4
14/01/2013
5.27
 2,564,500 5.05 5.27 5.19 1,000 1,130 -0.0
11/01/2013
5.05
 253,850 4.84 5.05 5.05 200 0 0.0
10/01/2013
4.84
 2,457,510 4.63 4.84 4.63 1,066,310 24,500 7.2
09/01/2013
4.63
 4,656,890 4.84 5.05 4.63 331,530 230,000 0.8
08/01/2013
4.84
 3,092,620 4.91 5.05 4.77 611,540 50,000 3.9
07/01/2013
4.91
 2,359,050 4.70 4.91 4.77 344,470 20,280 2.3
04/01/2013
4.70
 3,143,970 4.49 4.70 4.35 738,990 0 4.8
03/01/2013
4.49
 6,059,330 4.28 4.49 4.28 176,960 0 1.1
02/01/2013
4.28
 700,760 4.14 4.28 4.28 0 143,830 -0.9
28/12/2012
4.14
 2,061,190 4.00 4.14 3.93 10,000 16,500 -0.0
27/12/2012
4.00
 2,150,550 3.93 4.07 4.00 10,000 341,760 -1.9
26/12/2012
3.93
 2,326,140 3.79 3.93 3.79 0 0 0
25/12/2012
3.79
 2,828,360 3.65 3.79 3.65 0 1,000 -0.0
24/12/2012
3.65
 1,246,530 3.65 3.72 3.58 16,500 90 0.1
21/12/2012
3.65
 3,798,090 3.65 3.72 3.51 909,430 2,477,820 -8.1
20/12/2012
3.65
 2,314,370 3.51 3.65 3.65 1,700 1,671,390 -8.7
19/12/2012
3.51
 2,036,230 3.37 3.51 3.37 0 1,769,160 -8.8
18/12/2012
3.37
 2,252,720 3.51 3.58 3.37 2,170 1,965,730 -9.6
17/12/2012
3.51
 2,919,330 3.65 3.65 3.51 43,000 2,085,200 -10.3
14/12/2012
3.65
 420,150 3.65 3.72 3.65 30,410 0 0.2
13/12/2012
3.65
 581,590 3.79 3.79 3.65 30,360 1,500 0.2
12/12/2012
3.79
 432,680 3.72 3.86 3.65 38,270 0 0.2
11/12/2012
3.72
 435,640 3.72 3.72 3.65 173,590 19,000 0.8
10/12/2012
3.72
 517,760 3.58 3.72 3.51 0 250 -0.0
07/12/2012
3.58
 273,300 3.65 3.65 3.58 0 76,220 -0.4
06/12/2012
3.65
 229,760 3.65 3.72 3.58 0 20,000 -0.1
05/12/2012
3.65
 580,720 3.65 3.79 3.58 0 0 0
04/12/2012
3.65
 136,200 3.58 3.65 3.51 800 0 0.0
03/12/2012
3.58
 152,640 3.51 3.58 3.44 77,850 0 0.4
30/11/2012
3.51
 71,520 3.51 3.58 3.44 0 0 0
29/11/2012
3.51
 111,060 3.44 3.58 3.44 20,000 5,000 0.1
28/11/2012
3.44
 64,730 3.44 3.51 3.44 137,430 137,430 0
27/11/2012
3.44
 156,700 3.51 3.51 3.44 0 6,840 -0.0
26/11/2012
3.51
 294,800 3.58 3.58 3.44 8,000 2,770 0.0
23/11/2012
3.58
 298,970 3.65 3.65 3.51 0 8,040 -0.0
22/11/2012
3.65
 162,390 3.72 3.72 3.58 0 0 0
21/11/2012
3.72
 230,710 3.65 3.79 3.65 7,000 3,200 0.0
20/11/2012
3.65
 359,680 3.51 3.65 3.58 60,000 0 0.3
19/11/2012
3.51
 391,430 3.65 3.65 3.51 0 800 -0.0
16/11/2012
3.65
 328,290 3.65 3.72 3.51 13,480 51,810 -0.2
15/11/2012
3.65
 611,040 3.79 3.79 3.65 8,200 33,800 -0.1
14/11/2012
3.79
 522,320 3.79 3.93 3.72 130,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |