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
26.25
2 tháng
(2026-08-10) 		-2.80 -9.93% 52,539,900 -10,701,702 -211.9
24.95
28.20
26.25
3 tháng
(2026-07-10) 		-3.20 -11.19% 80,557,200 -13,558,402 -291.2
24.95
28.60
26.25
6 tháng
(2026-04-13) 		-8.60 -25.29% 239,693,200 -29,207,202 -789.1
24.95
35.05
26.25
12 tháng
(2025-10-13) 		-11.30 -30.79% 843,460,400 -49,121,602 -1,380.2
24.95
38
26.25
24 tháng
(2024-10-18) 		-2.30 -8.30% 2,527,131,200 -83,258,868 -2,859.4
20.60
41.15
26.25
36 tháng
(2023-10-24) 		-5.85 -18.72% 4,055,503,300 -89,375,788 -3,012.1
20.60
41.15
26.25
60 tháng
(2021-11-03) 		-10.60 -29.44% 7,656,459,800 -51,860,978 -1,560.9
13.95
46.58
26.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/08/2013
4.98
 359,960 4.98 5.05 4.91 5,000 510 0.0
02/08/2013
4.98
 238,140 4.98 5.05 4.91 15,000 0 0.1
01/08/2013
4.98
 366,150 4.91 5.05 4.91 260 630 0.0
31/07/2013
4.91
 340,640 4.91 4.98 4.84 0 8,980 -0.1
30/07/2013
4.84
 576,750 4.77 4.98 4.77 1,000 16,000 -0.1
29/07/2013
4.84
 514,280 5.12 5.12 4.77 9,000 43,120 -0.2
26/07/2013
5.12
 636,810 4.98 5.12 4.91 400 97,000 -0.7
25/07/2013
4.98
 677,220 5.19 5.19 4.98 0 11,000 -0.1
24/07/2013
5.12
 813,470 5.34 5.41 5.12 18,800 0 0.1
23/07/2013
5.34
 404,760 5.55 5.55 5.34 468,700 460,000 0.1
22/07/2013
5.55
 783,790 5.55 5.55 5.48 270,000 131,030 1.1
19/07/2013
5.55
 533,420 5.55 5.55 5.41 493,180 517,360 -0.2
18/07/2013
5.41
 987,930 5.55 5.69 5.41 18,600 411,160 -3.0
17/07/2013
5.62
 1,209,860 5.48 5.69 5.41 77,870 10,000 0.5
16/07/2013
5.41
 423,220 5.48 5.55 5.41 5,000 0 0.0
15/07/2013
5.55
 504,300 5.62 5.62 5.48 10,000 0 0.1
12/07/2013
5.55
 1,515,720 5.27 5.62 5.27 0 15,000 -0.1
11/07/2013
5.27
 179,910 5.19 5.27 5.12 0 80 0.0
10/07/2013
5.19
 374,640 5.34 5.34 5.19 0 0 0
09/07/2013
5.19
 354,480 5.19 5.27 5.12 0 0 0
08/07/2013
5.19
 680,320 5.27 5.34 5.19 0 0 0
05/07/2013
5.19
 439,640 5.27 5.34 5.12 0 0 0
04/07/2013
5.27
 527,190 5.34 5.41 5.27 16,000 81,950 -0.5
03/07/2013
5.34
 571,940 5.48 5.48 5.34 0 81,950 -0.6
02/07/2013
5.48
 610,230 5.48 5.55 5.41 500 37,000 -0.3
01/07/2013
5.48
 938,540 5.27 5.55 5.12 0 15,000 -0.1
28/06/2013
5.19
 1,277,920 5.34 5.48 5.19 9,500 10,000 0.0
27/06/2013
5.19
 869,120 5.12 5.19 5.12 160,500 0 1.2
26/06/2013
4.91
 1,007,580 4.91 5.05 4.84 10,000 347,630 -2.4
25/06/2013
4.91
 1,401,390 5.19 5.27 4.91 20,000 0 0.1
24/06/2013
5.27
 1,078,250 5.48 5.55 5.27 24,100 283,500 -2.0
21/06/2013
5.55
 711,970 5.55 5.62 5.48 10,300 372,810 -2.9
20/06/2013
5.62
 797,320 5.69 5.76 5.62 256,500 214,160 0.3
19/06/2013
5.76
 637,110 5.69 5.76 5.62 0 240,000 -1.9
18/06/2013
5.62
 1,165,340 5.76 5.76 5.62 0 406,010 -3.3
17/06/2013
5.76
 1,374,920 5.90 6.04 5.69 0 420,490 -3.5
14/06/2013
5.90
 800,930 6.18 6.25 5.90 12,170 360,460 -2.9
13/06/2013
6.04
 1,133,470 5.90 6.04 5.83 10 20,000 -0.2
12/06/2013
5.76
 1,320,040 5.97 6.04 5.76 9,300 918,800 -7.6
11/06/2013
5.90
 478,630 5.97 6.04 5.90 51,020 75,380 -0.2
10/06/2013
5.97
 1,550,330 6.04 6.25 5.97 10,400 125,770 -1.0
07/06/2013
5.90
 655,340 5.97 5.97 5.83 100 0 0.0
06/06/2013
5.83
 511,890 5.69 5.90 5.69 1,500 16,000 -0.1
05/06/2013
5.76
 532,610 5.69 5.83 5.62 2,000 0 0.0
04/06/2013
5.62
 763,310 5.97 6.04 5.62 13,000 125,670 -0.9
03/06/2013
5.97
 850,840 5.90 6.25 5.90 1,410 13,620 -0.1
31/05/2013
5.97
 1,037,060 6.25 6.32 5.97 2,500 60,000 -0.5
30/05/2013
6.18
 817,160 6.04 6.18 5.90 0 2,000 0.0
29/05/2013
6.04
 1,249,850 6.39 6.39 5.97 11,500 227,930 -1.9
28/05/2013
6.32
 1,303,800 6.25 6.39 6.11 8,400 4,700 0.0
27/05/2013
6.11
 2,273,150 5.90 6.25 5.90 1,000 559,530 -4.7
24/05/2013
5.90
 711,700 5.97 6.18 5.90 0 50,980 -0.4
23/05/2013
5.83
 1,016,880 5.69 5.97 5.69 0 15,650 -0.1
22/05/2013
5.69
 1,208,760 5.97 6.04 5.69 14,400 155,000 -1.2
21/05/2013
5.97
 1,073,380 5.97 6.18 5.90 7,700 5,000 0.0
20/05/2013
5.83
 1,203,250 5.41 5.83 5.41 0 6,000 0.0
17/05/2013
5.48
 758,130 5.62 5.76 5.48 14,000 53,860 -0.3
16/05/2013
5.69
 604,500 5.83 5.83 5.55 5,000 0 0.0
15/05/2013
5.69
 1,689,440 5.62 5.83 5.55 27,200 40,000 -0.1
14/05/2013
5.90
 1,653,080 6.11 6.18 5.83 128,860 970 1.1
13/05/2013
6.18
 1,842,970 5.76 6.18 5.76 471,900 619,000 -1.2
10/05/2013
5.83
 2,071,350 5.83 5.97 5.76 840,990 10,000 7.0
09/05/2013
5.62
 1,434,980 5.34 5.62 5.34 355,000 11,000 2.7
08/05/2013
5.27
 1,201,970 5.34 5.62 5.27 59,160 236,000 -1.3
07/05/2013
5.48
 1,998,550 5.41 5.55 5.34 635,000 0 5.0
06/05/2013
5.19
 849,150 5.12 5.19 5.05 0 0 0
03/05/2013
4.91
 624,730 4.70 4.91 4.70 213,870 12,000 1.4
02/05/2013
4.70
 584,150 4.56 4.91 4.56 254,820 16,000 1.6
26/04/2013
4.63
 567,230 4.91 4.91 4.63 117,000 0 0.8
25/04/2013
4.84
 822,550 4.91 4.98 4.77 232,000 46,690 1.3
24/04/2013
4.70
 829,090 4.49 4.70 4.42 0 64,720 -0.4
23/04/2013
4.42
 826,090 4.42 4.42 4.35 313,530 108,390 1.3
22/04/2013
4.14
 672,280 4.21 4.35 4.14 43,000 40,000 0.0
18/04/2013
4.42
 1,109,870 4.42 4.49 4.28 210,000 242,280 -0.2
17/04/2013
4.56
 426,120 4.70 4.70 4.42 0 9,650 -0.1
16/04/2013
4.56
 634,760 4.63 4.70 4.49 10,000 102,100 -0.6
15/04/2013
4.70
 707,460 4.91 4.91 4.63 60,600 9,600 0.3
12/04/2013
4.91
 755,680 5.05 5.12 4.77 10,000 57,000 -0.3
11/04/2013
4.98
 821,750 5.12 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 4.98 5.41 4.98 0 121,500 -0.9
08/04/2013
5.05
 443,790 5.34 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 5.83 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 5.34 5.62 5.27 6,100 0 0.0
29/03/2013
5.62
 567,880 5.48 5.69 5.34 12,500 0 0.1
28/03/2013
5.62
 1,035,570 5.55 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 6.39 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 6.18 6.46 6.18 910,520 15,750 8.0
18/03/2013
6.25
 1,693,950 6.39 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 6.39 6.46 5.76 82,750 5,730 0.7

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