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)
13/11/2012
3.79
 471,580 3.93 3.93 3.79 55,000 1,090 0.3
12/11/2012
3.93
 491,420 3.86 4.00 3.86 149,000 35,200 0.6
09/11/2012
3.86
 480,330 3.79 3.93 3.79 110,000 5,000 0.6
08/11/2012
3.79
 985,420 3.65 3.79 3.65 272,540 29,000 1.3
07/11/2012
3.65
 461,660 3.51 3.65 3.51 30,000 0 0.2
06/11/2012
3.51
 578,820 3.65 3.65 3.51 9,000 900 0.0
05/11/2012
3.65
 588,560 3.79 3.79 3.65 0 8,000 -0.0
02/11/2012
3.79
 252,880 3.93 3.93 3.79 6,000 910 0.0
01/11/2012
3.93
 362,510 4.00 4.07 3.86 4,000 6,000 -0.0
31/10/2012
4.00
 616,580 4.14 4.14 4.00 16,500 8,000 0.0
30/10/2012
4.14
 882,190 4.14 4.28 4.14 0 0 0
29/10/2012
4.14
 890,900 4.00 4.14 3.86 0 980 -0.0
26/10/2012
4.00
 1,220,530 4.14 4.14 4.00 11,390 19,000 -0.0
25/10/2012
4.14
 192,550 4.35 4.35 4.14 0 0 0
24/10/2012
4.35
 875,790 4.42 4.42 4.21 390,450 130,000 1.6
23/10/2012
4.42
 709,020 4.42 4.42 4.28 350,180 0 2.2
22/10/2012
4.42
 2,193,020 4.63 4.63 4.42 1,213,530 483,410 4.6
19/10/2012
4.63
 3,254,630 4.49 4.70 4.35 722,630 300,000 2.8
18/10/2012
4.49
 808,050 4.28 4.49 4.35 30,460 0 0.2
17/10/2012
4.28
 337,970 4.14 4.28 4.28 0 0 0
16/10/2012
4.14
 691,330 4.00 4.14 4.00 83,370 10,000 0.4
15/10/2012
4.00
 2,307,820 4.00 4.07 3.93 712,000 270 4.0
12/10/2012
4.00
 1,837,760 3.86 4.00 3.93 0 0 0
11/10/2012
3.86
 126,680 3.72 3.86 3.86 0 0 0
10/10/2012
3.72
 2,136,710 3.58 3.72 3.44 1,000 0 0.0
09/10/2012
3.58
 777,760 3.65 3.65 3.51 0 30,460 -0.2
08/10/2012
3.65
 811,530 3.58 3.72 3.51 122,590 180 0.6
05/10/2012
3.58
 325,380 3.51 3.58 3.44 110,790 0 0.6
04/10/2012
3.51
 406,260 3.65 3.72 3.51 500 10,000 -0.0
03/10/2012
3.65
 505,170 3.79 3.79 3.65 1,250 0 0.0
02/10/2012
3.79
 67,420 3.93 3.93 3.79 100 0 0.0
01/10/2012
3.93
 239,620 4.07 4.07 3.93 100 0 0.0
28/09/2012
4.07
 169,600 4.14 4.14 4.07 16,500 60,920 -0.3
27/09/2012
4.14
 273,850 4.21 4.28 4.14 0 126,880 -0.8
26/09/2012
4.21
 305,960 4.07 4.21 4.07 0 39,360 -0.2
25/09/2012
4.07
 336,230 4.14 4.21 4.07 170,000 31,390 0.8
24/09/2012
4.14
 171,220 4.35 4.35 4.14 100 41,670 -0.2
21/09/2012
4.35
 874,660 4.21 4.35 4.14 575,530 466,350 0.7
20/09/2012
4.21
 562,960 4.42 4.42 4.21 267,650 37,880 1.4
19/09/2012
4.42
 578,170 4.56 4.56 4.35 233,920 30,000 1.3
18/09/2012
4.56
 353,220 4.77 4.77 4.56 138,710 270 0.9
17/09/2012
4.77
 520,440 4.77 4.91 4.63 354,890 15,000 2.3
14/09/2012
4.77
 353,700 4.56 4.77 4.63 0 1,000 -0.0
13/09/2012
4.56
 527,310 4.42 4.56 4.21 27,100 0 0.2
12/09/2012
4.42
 838,500 4.63 4.63 4.42 52,190 176,500 -0.8
11/09/2012
4.63
 66,100 4.84 4.84 4.63 33,010 0 0.2
10/09/2012
4.84
 193,600 5.05 5.05 4.84 26,690 2,000 0.2
07/09/2012
5.05
 857,430 5.19 5.19 4.98 26,290 90,000 -0.5
06/09/2012
5.19
 775,610 5.41 5.41 5.19 26,190 100 0.2
05/09/2012
5.41
 605,360 5.69 5.69 5.41 26,190 0 0.2
04/09/2012
5.69
 257,000 5.62 5.76 5.62 28,500 90 0.2
31/08/2012
5.62
 855,190 5.48 5.69 5.55 336,000 0 2.7
30/08/2012
5.48
 835,020 5.41 5.62 5.41 150,000 2,300 1.2
29/08/2012
5.41
 434,180 5.19 5.41 5.19 500 0 0.0
28/08/2012
5.19
 946,430 5.41 5.41 5.19 600 152,120 -1.1
27/08/2012
5.41
 273,330 5.69 5.69 5.41 6,000 32,240 -0.2
24/08/2012
5.69
 2,056,330 5.97 5.97 5.69 157,510 290,960 -1.1
23/08/2012
5.97
 100,370 6.25 6.25 5.97 36,500 40 0.3
22/08/2012
6.25
 574,880 6.53 6.53 6.25 10,700 51,360 -0.4
21/08/2012
6.53
 521,230 6.81 6.81 6.53 0 620 -0.0
20/08/2012
6.81
 402,840 6.81 6.95 6.74 100 31,620 -0.3
17/08/2012
6.81
 395,240 6.95 6.95 6.74 10,000 0 0.1
16/08/2012
6.95
 434,020 6.88 6.95 6.81 0 65,200 -0.6
15/08/2012
6.88
 2,496,220 7.23 7.23 6.88 4,450 26,170 -0.2
14/08/2012
7.23
 390,410 7.16 7.30 7.16 0 21,620 -0.2
13/08/2012
7.16
 361,220 7.23 7.23 7.09 0 620 -0.0
10/08/2012
7.23
 496,110 7.30 7.37 7.16 800 166,180 -0.0
09/08/2012
7.30
 784,750 7.30 7.51 7.30 0 36,180 -0.4
08/08/2012
7.30
 287,680 7.30 7.37 7.16 0 0 0
07/08/2012
7.30
 532,090 7.37 7.44 7.23 0 25,000 -0.3
06/08/2012
7.37
 779,050 7.09 7.44 7.16 0 29,330 -0.3
03/08/2012
7.09
 591,760 7.23 7.30 7.09 0 0 0
02/08/2012
7.23
 490,040 7.09 7.30 7.16 0 0 0
01/08/2012
7.09
 543,060 7.09 7.16 7.02 0 26,180 -0.3
31/07/2012
7.09
 485,910 7.16 7.23 7.09 100 15,000 -0.2
30/07/2012
7.16
 626,310 7.16 7.23 7.02 2,200 0 0.0
27/07/2012
7.16
 1,407,490 7.51 7.51 7.16 11,000 0 0.1
26/07/2012
7.51
 607,590 7.30 7.51 7.30 0 680 -0.0
25/07/2012
7.30
 1,015,510 7.58 7.58 7.30 0 90,000 -0.9
24/07/2012
7.58
 648,180 7.93 7.93 7.58 1,000 10,000 -0.1
23/07/2012
7.93
 1,234,660 8.14 8.14 7.79 0 82,000 -0.9
20/07/2012
8.14
 1,153,750 8.21 8.56 8.14 0 68,940 -0.8
19/07/2012
8.21
 951,290 7.86 8.21 7.65 0 27,190 -0.3
18/07/2012
7.86
 671,510 7.79 8.00 7.51 4,000 0 0.0
17/07/2012
7.79
 928,450 7.44 7.79 7.44 40,000 38,830 -0.0
16/07/2012
7.44
 534,610 7.72 7.93 7.44 200 0 0.0
13/07/2012
7.72
 855,030 7.44 7.79 7.44 0 1,500 -0.0
12/07/2012
7.44
 765,450 7.09 7.44 7.16 90,000 0 0.9
11/07/2012
7.09
 613,270 7.02 7.30 7.09 0 200,000 -2.0
10/07/2012
7.02
 1,025,320 7.23 7.23 7.02 31,700 480,840 -4.5
09/07/2012
7.23
 537,890 7.58 7.58 7.23 9,500 122,160 -1.2
06/07/2012
7.58
 694,990 7.30 7.65 7.30 165,000 1,000 1.7
05/07/2012
7.30
 281,550 7.02 7.30 6.95 15,000 0 0.2
04/07/2012
7.02
 520,400 7.02 7.30 6.95 0 0 0
03/07/2012
7.02
 838,660 7.37 7.37 7.02 20,000 121,500 -1.0
02/07/2012
7.37
 670,110 7.72 7.72 7.37 1,100 179,180 -1.9
29/06/2012
7.72
 284,620 7.79 7.86 7.65 18,050 0 0.2
28/06/2012
7.79
 485,330 7.65 7.79 7.37 0 0 0
27/06/2012
7.65
 822,350 7.65 7.86 7.58 11,200 158,880 -1.6
26/06/2012
7.65
 775,080 8.00 8.00 7.65 0 12,470 -0.1

Chính sách bảo mật | Điều khoản sử dụng |