Tổng Công ty Phát triển Đô thị Kinh Bắc - CTCP (kbc)

26.70
0.45
(1.71%)
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)
23/12/2011
8.07
 150,530 8.14 8.14 8.07 35,410 46,900 -0.1
22/12/2011
8.49
 82,880 8.70 8.70 8.49 35,420 0 0.4
21/12/2011
8.92
 55,880 8.99 9.13 8.92 136,420 138,230 0.0
20/12/2011
9.34
 135,530 9.55 10.11 9.34 59,210 180 0.8
19/12/2011
9.76
 94,870 9.48 9.76 9.34 80,510 100 1.1
16/12/2011
9.34
 302,960 9.06 9.34 8.99 273,430 80,000 2.6
15/12/2011
8.92
 299,980 8.49 8.92 8.14 249,790 600 3.0
14/12/2011
8.49
 313,680 8.21 8.49 8.21 206,100 70,580 1.6
13/12/2011
8.14
 416,420 7.72 8.28 7.72 315,230 21,000 3.5
12/12/2011
7.93
 208,410 7.58 7.93 7.58 98,340 0 1.1
09/12/2011
7.58
 62,540 7.65 7.65 7.37 5,000 0 0.1
08/12/2011
7.65
 132,040 7.93 8.07 7.65 0 96,560 -1.1
07/12/2011
8.00
 87,270 7.93 8.14 7.93 1,000 0 0.0
06/12/2011
8.07
 220,040 7.86 8.21 7.86 13,390 7,500 0.1
05/12/2011
7.86
 132,080 7.65 7.86 7.65 0 32,070 -0.4
02/12/2011
7.51
 43,940 7.37 7.51 7.23 500 0 0.0
01/12/2011
7.37
 70,920 7.30 7.44 7.16 0 32,580 -0.3
30/11/2011
7.30
 180,330 7.51 7.51 7.30 5,000 92,240 -0.9
29/11/2011
7.65
 44,440 7.58 7.65 7.44 0 13,150 -0.1
28/11/2011
7.65
 128,210 7.58 7.79 7.30 0 111,990 -1.2
25/11/2011
7.44
 51,140 7.37 7.58 7.16 0 23,500 -0.3
24/11/2011
7.37
 378,860 7.72 8.00 7.37 57,000 255,000 -2.2
23/11/2011
7.65
 70,130 7.37 7.65 7.37 16,890 500 0.2
22/11/2011
7.30
 126,410 7.30 7.30 6.95 38,600 100,000 -0.6
21/11/2011
7.30
 119,530 7.58 7.65 7.30 3,000 95,470 -1.0
18/11/2011
7.65
 117,580 8.00 8.00 7.65 200 111,930 -1.2
17/11/2011
8.00
 107,190 8.63 8.63 8.00 200 99,560 -1.1
16/11/2011
8.35
 90,260 8.42 8.99 8.35 30,590 48,980 -0.2
15/11/2011
8.78
 73,460 9.27 9.27 8.63 45,590 46,280 0.0
14/11/2011
9.06
 106,810 9.55 9.55 9.06 30,590 47,840 -0.2
11/11/2011
9.48
 67,990 9.97 9.97 9.48 0 14,500 -0.2
10/11/2011
9.97
 62,700 10.25 10.25 9.83 4,000 0 0.1
09/11/2011
10.25
 27,560 10.18 10.32 10.11 0 0 0
08/11/2011
10.32
 33,650 9.97 10.32 9.97 0 3,900 -0.1
07/11/2011
10.32
 65,230 9.97 10.32 9.90 16,180 31,040 -0.2
04/11/2011
10.39
 30,100 10.53 10.53 10.11 0 24,670 -0.4
03/11/2011
10.53
 18,100 10.25 10.53 10.18 0 0 0
02/11/2011
10.32
 52,680 10.18 10.32 9.90 31,830 1,500 0.4
01/11/2011
10.18
 86,830 10.60 10.60 10.11 16,000 34,000 -0.3
31/10/2011
10.60
 43,640 10.81 11.09 10.53 0 1,110 0.0
28/10/2011
10.81
 68,820 10.53 10.81 10.46 0 0 0
27/10/2011
10.46
 56,460 10.53 10.53 10.18 30,600 0 0.4
26/10/2011
10.46
 134,300 10.32 10.46 10.18 118,620 0 1.7
25/10/2011
10.32
 117,360 10.53 10.53 10.25 87,150 25,700 0.9
24/10/2011
10.39
 60,250 10.32 10.67 10.32 41,080 0 0.6
21/10/2011
10.32
 35,370 10.18 10.32 10.18 135,080 146,000 -0.2
20/10/2011
10.04
 42,450 10.04 10.04 9.55 0 12,000 -0.2
19/10/2011
9.90
 133,740 10.46 10.46 9.76 0 107,360 -1.5
18/10/2011
10.25
 50,830 10.32 10.39 10.18 20,000 16,000 0.1
17/10/2011
10.39
 59,570 10.46 10.46 10.25 26,070 19,000 0.1
14/10/2011
10.32
 32,680 10.46 10.46 10.25 1,000 9,000 -0.1
13/10/2011
10.32
 19,750 9.83 10.32 9.83 0 1,000 0.0
12/10/2011
10.11
 146,890 10.18 10.39 10.11 0 0 0
11/10/2011
10.60
 70,600 11.02 11.02 10.39 0 30,610 -0.5
10/10/2011
10.67
 65,920 10.95 10.95 10.53 0 0 0
07/10/2011
10.67
 139,280 10.88 10.95 10.60 0 85,270 -1.3
06/10/2011
10.88
 152,230 10.88 10.95 10.67 0 122,440 -1.9
05/10/2011
10.60
 168,100 10.53 10.81 10.46 3,100 91,830 -1.3
04/10/2011
10.46
 219,130 10.32 10.67 10.25 1,000 78,220 -1.1
03/10/2011
10.67
 247,610 10.81 11.09 10.67 30,610 25,330 0.1
30/09/2011
11.09
 105,800 11.23 11.37 10.88 0 21,200 -0.3
29/09/2011
11.23
 259,200 11.51 11.51 11.02 30,610 0 0.5
28/09/2011
11.58
 227,100 12.21 12.21 11.58 0 113,400 -1.9
27/09/2011
12.07
 194,760 11.86 12.14 11.86 30,620 0 0.5
26/09/2011
11.86
 277,120 11.58 11.86 11.44 17,990 45,610 -0.5
23/09/2011
11.72
 256,810 11.79 11.79 11.37 0 0 0
22/09/2011
11.79
 303,070 11.16 11.79 11.16 30,690 55,050 -0.4
21/09/2011
11.23
 476,470 11.09 11.65 11.02 35,580 133,260 -1.6
20/09/2011
11.16
 461,350 10.74 11.23 10.74 83,580 41,660 0.7
19/09/2011
10.74
 301,750 10.11 10.74 10.11 33,310 150,440 -1.6
16/09/2011
10.25
 738,630 10.67 10.67 10.18 316,170 569,530 -3.7
15/09/2011
10.60
 433,900 10.67 10.95 10.53 148,880 314,700 -2.5
14/09/2011
11.02
 521,880 11.58 11.72 11.02 141,220 317,000 -2.8
13/09/2011
11.58
 363,500 11.51 11.58 11.16 183,880 164,800 0.3
12/09/2011
11.09
 352,310 10.67 11.09 10.60 86,860 76,910 0.2
09/09/2011
10.67
 187,090 10.32 10.81 10.32 55,870 450 0.8
08/09/2011
10.60
 383,830 10.81 11.02 10.60 194,980 0 3.0
07/09/2011
10.53
 388,260 10.11 10.53 10.11 28,750 21,190 0.1
06/09/2011
10.04
 604,140 9.83 10.18 9.69 0 30,450 -0.4
05/09/2011
10.18
 700,770 10.39 10.53 10.18 0 62,390 -0.9
01/09/2011
10.67
 491,510 10.67 10.88 10.46 52,100 63,030 -0.2
31/08/2011
10.39
 941,390 9.83 10.39 9.83 1,000 504,030 -7.4
30/08/2011
9.90
 487,260 9.90 9.90 9.76 500 0 0.0
29/08/2011
9.48
 336,400 9.27 9.48 8.85 11,310 68,250 -0.7
26/08/2011
9.06
 582,060 8.70 9.13 8.63 0 28,760 -0.4
25/08/2011
8.70
 315,150 8.35 8.70 8.35 0 0 0
24/08/2011
8.35
 748,920 8.56 8.56 8.35 10,000 210,260 -2.4
23/08/2011
8.21
 428,450 8.21 8.21 8.21 0 240,930 -2.8
22/08/2011
7.86
 559,400 7.72 7.86 7.72 0 439,780 -4.9
19/08/2011
7.51
 353,330 7.65 7.65 7.51 20,000 209,990 -2.0
18/08/2011
7.72
 427,400 7.86 7.93 7.72 102,770 293,000 -2.1
17/08/2011
7.58
 335,340 7.51 7.72 7.44 0 209,230 -2.2
16/08/2011
7.58
 188,320 7.65 7.86 7.58 12,000 109,010 -1.1
15/08/2011
7.79
 103,800 7.72 7.86 7.58 0 30,180 -0.3
12/08/2011
7.72
 120,370 7.30 7.86 7.30 0 38,010 -0.4
11/08/2011
7.51
 282,200 7.23 7.51 7.23 800 189,390 -2.0
10/08/2011
7.58
 267,150 8.07 8.14 7.58 6,500 205,910 -2.2
09/08/2011
7.93
 100,540 8.00 8.00 7.93 250 17,440 -0.2
08/08/2011
8.28
 120,700 8.28 8.42 8.28 0 79,940 -0.9
05/08/2011
8.70
 86,150 8.63 8.78 8.56 0 0 0

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