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)
24/05/2012
7.86
 445,820 8.28 8.28 7.86 0 0 0
23/05/2012
8.21
 362,040 8.42 8.56 8.21 29,210 1,080 0.3
22/05/2012
8.63
 229,450 8.63 8.99 8.35 0 2,850 0.0
21/05/2012
8.63
 380,950 8.14 8.63 8.14 200 131,090 -1.6
18/05/2012
8.28
 672,700 8.49 8.56 8.28 10,000 243,430 -2.8
17/05/2012
8.70
 547,850 9.13 9.34 8.70 20,000 257,430 -3.0
16/05/2012
9.13
 519,710 9.41 9.48 9.06 77,090 146,520 -0.9
15/05/2012
9.41
 505,390 9.62 9.90 9.41 73,250 141,600 -0.9
14/05/2012
9.90
 608,640 10.18 10.25 9.90 33,690 166,550 -1.9
11/05/2012
10.39
 494,440 10.81 10.81 10.39 67,570 20,000 0.7
10/05/2012
10.74
 837,170 10.88 11.09 10.67 105,070 0 1.6
09/05/2012
10.74
 418,440 10.95 10.95 10.74 47,080 17,630 0.5
08/05/2012
10.95
 483,600 11.02 11.23 10.88 75,080 27,490 0.7
07/05/2012
11.02
 930,670 10.88 11.02 10.81 238,110 76,000 2.5
04/05/2012
10.88
 1,001,570 10.60 11.02 10.53 174,310 500 2.7
03/05/2012
10.53
 428,250 10.67 10.88 10.32 117,480 0 1.8
02/05/2012
10.81
 528,020 11.37 11.44 10.81 121,150 1,020 1.9
27/04/2012
11.37
 387,510 11.58 11.58 11.16 140,080 0 2.3
26/04/2012
11.23
 226,920 11.37 11.72 11.23 137,080 12,630 2.1
25/04/2012
11.65
 656,560 10.95 11.65 10.95 27,180 120,000 -1.4
24/04/2012
11.16
 518,200 10.67 11.30 10.53 27,080 0 0.4
23/04/2012
10.95
 392,820 10.81 11.37 10.81 27,080 90 0.4
20/04/2012
11.23
 366,280 11.44 11.65 11.23 27,080 9,810 0.3
19/04/2012
11.79
 608,070 12.64 12.64 11.79 305,040 14,640 5.2
18/04/2012
12.36
 1,476,050 12.43 12.43 12.00 32,090 119,930 -1.6
17/04/2012
11.86
 720,010 11.58 11.86 11.23 102,780 26,060 1.3
16/04/2012
11.30
 762,120 10.81 11.30 10.81 86,400 0 1.4
13/04/2012
10.81
 344,180 11.09 11.16 10.67 46,190 0 0.7
12/04/2012
11.09
 648,160 11.02 11.16 10.88 47,510 27,090 0.3
11/04/2012
10.67
 628,110 10.53 10.67 10.25 27,090 41,000 -0.2
10/04/2012
10.18
 347,810 10.60 10.60 10.18 78,090 0 1.2
09/04/2012
10.46
 354,240 9.97 10.46 9.90 26,090 0 0.4
06/04/2012
9.97
 167,480 9.97 10.18 9.90 0 0 0
05/04/2012
9.97
 184,440 9.48 9.97 9.48 27,090 500 0.4
04/04/2012
9.62
 140,390 10.04 10.04 9.55 27,080 0 0.4
03/04/2012
9.90
 209,890 9.76 9.90 9.62 53,080 220 0.7
30/03/2012
9.48
 353,030 9.62 9.76 9.41 110,790 46,890 0.9
29/03/2012
9.76
 410,340 10.53 10.53 9.69 102,080 0 1.5
28/03/2012
10.18
 354,090 10.18 10.32 10.04 50,600 0 0.7
27/03/2012
10.53
 459,450 10.95 11.02 10.53 92,400 970 1.4
26/03/2012
11.02
 785,320 11.02 11.16 10.67 199,220 58,180 2.2
23/03/2012
10.67
 577,540 10.25 10.67 10.25 0 41,770 -0.6
22/03/2012
10.18
 276,460 10.18 10.53 10.11 12,100 51,770 -0.6
21/03/2012
10.39
 521,530 10.04 10.53 10.04 2,000 82,100 -1.2
20/03/2012
10.04
 215,560 10.18 10.18 9.90 0 94,730 -1.4
19/03/2012
10.04
 279,960 9.97 10.18 9.83 0 71,180 -1.0
16/03/2012
9.83
 1,250,110 10.60 10.60 9.83 93,540 1,216,570 -15.9
15/03/2012
10.32
 652,840 9.97 10.32 9.34 114,900 461,210 -4.6
14/03/2012
9.83
 471,920 9.90 10.25 9.69 138,980 385,830 -3.4
13/03/2012
10.18
 383,000 10.25 10.95 10.18 80,050 274,770 -2.8
12/03/2012
10.67
 93,530 10.81 10.88 10.67 4,500 85,660 -1.2
09/03/2012
11.23
 129,240 11.09 11.51 10.88 40,640 0 0.6
08/03/2012
11.44
 129,550 12.50 12.50 11.44 75,340 15,030 1.1
07/03/2012
12.00
 257,590 11.79 12.00 11.02 185,180 0 3.1
06/03/2012
11.44
 570,710 11.51 11.51 11.09 470,300 0 7.7
05/03/2012
11.02
 468,030 10.81 11.02 10.46 61,040 0 0.9
02/03/2012
10.53
 95,200 10.39 10.74 10.39 35,450 0 0.5
01/03/2012
10.39
 163,330 10.18 10.53 9.97 130,520 34,000 1.4
29/02/2012
10.18
 87,950 9.55 10.18 9.55 72,030 17,550 0.8
28/02/2012
9.90
 65,210 10.18 10.32 9.90 38,790 0 0.6
27/02/2012
10.18
 69,880 10.04 10.53 10.04 35,040 180 0.5
24/02/2012
10.18
 145,050 10.74 10.81 10.18 37,150 0 0.6
23/02/2012
10.67
 175,120 10.67 10.88 10.04 102,290 150 1.6
22/02/2012
10.39
 175,090 9.83 10.39 9.83 107,060 24,000 1.2
21/02/2012
9.90
 151,010 10.25 10.25 9.90 101,100 0 1.4
20/02/2012
10.04
 67,400 9.90 10.18 9.90 19,000 0 0.3
17/02/2012
9.76
 117,040 9.48 9.90 9.48 70,050 0 1.0
16/02/2012
9.48
 310,500 9.20 9.62 9.20 190,760 97,000 1.3
15/02/2012
9.20
 163,360 8.92 9.27 8.92 143,050 0 1.9
14/02/2012
8.92
 111,810 8.49 8.92 8.35 65,680 0 0.8
13/02/2012
8.49
 72,570 8.56 8.70 8.49 35,040 0 0.4
10/02/2012
8.92
 207,980 8.92 9.06 8.92 132,200 0 1.7
09/02/2012
9.34
 95,880 9.83 9.83 9.34 73,050 0 1.0
08/02/2012
9.62
 118,800 9.48 9.76 9.41 105,340 0 1.4
07/02/2012
9.34
 154,530 9.13 9.34 8.85 137,100 0 1.8
06/02/2012
8.92
 69,710 8.14 8.92 8.14 58,020 220 0.7
03/02/2012
8.49
 149,260 8.92 9.34 8.49 89,330 0 1.2
02/02/2012
8.92
 95,580 8.78 8.92 8.78 58,050 0 0.7
01/02/2012
8.49
 182,330 8.14 8.49 7.93 84,050 13,500 0.8
31/01/2012
8.14
 94,290 8.78 8.85 8.14 35,070 19,000 0.2
30/01/2012
8.49
 103,610 8.35 8.63 8.14 53,280 21,290 0.4
20/01/2012
8.35
 158,590 8.28 8.35 8.28 116,610 0 1.4
19/01/2012
8.00
 117,530 7.58 8.00 7.58 71,530 22,000 0.6
18/01/2012
7.65
 59,770 7.51 7.65 7.44 35,290 12,000 0.3
17/01/2012
7.44
 86,830 7.65 7.72 7.44 35,090 18,530 0.2
16/01/2012
7.72
 89,170 7.51 7.72 7.44 10,000 25,710 -0.2
13/01/2012
7.44
 68,520 7.37 7.44 7.37 35,090 14,000 0.2
12/01/2012
7.30
 54,650 7.23 7.30 7.16 35,090 11,000 0.2
11/01/2012
7.23
 37,720 7.51 7.51 7.16 0 8,000 -0.1
10/01/2012
7.44
 178,530 7.16 7.51 7.16 0 84,780 -0.9
09/01/2012
7.23
 59,880 7.16 7.30 7.09 0 90 0.0
06/01/2012
7.37
 29,410 7.37 7.37 7.16 1,000 0 0.0
05/01/2012
7.37
 43,340 7.23 7.44 7.23 0 0 0
04/01/2012
7.51
 70,540 7.44 7.58 7.44 0 24,350 -0.3
03/01/2012
7.44
 315,520 7.37 7.44 7.37 0 258,890 -2.7
30/12/2011
7.09
 154,220 7.51 7.51 7.02 35,040 153,040 -1.2
29/12/2011
7.23
 136,360 7.37 7.58 7.23 35,140 113,710 -0.8
28/12/2011
7.58
 102,460 7.37 7.72 7.16 35,040 80,120 -0.5
27/12/2011
7.37
 99,280 7.44 7.44 7.37 35,900 59,000 -0.2
26/12/2011
7.72
 60,400 7.93 7.93 7.72 0 19,550 -0.2

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