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

26.50
0.25
(0.95%)
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)
04/08/2011
8.63
 136,980 8.56 8.63 8.28 0 45,860 -0.6
03/08/2011
8.28
 137,410 8.35 8.35 8.00 5,000 65,920 -0.7
02/08/2011
8.35
 313,660 8.78 8.78 8.35 22,100 191,650 -2.0
01/08/2011
8.78
 221,500 9.13 9.13 8.78 10,110 178,640 -2.1
29/07/2011
9.20
 214,330 9.41 9.41 9.20 90,910 123,730 -0.4
28/07/2011
9.55
 94,780 9.27 9.55 9.20 0 26,000 -0.3
27/07/2011
9.48
 213,250 9.48 9.48 9.34 11,000 65,000 -0.7
26/07/2011
9.76
 127,790 9.62 9.76 9.62 0 32,000 -0.4
25/07/2011
9.76
 100,490 9.62 9.76 9.48 700 22,790 -0.3
22/07/2011
9.76
 128,270 9.55 9.83 9.55 0 79,000 -1.1
21/07/2011
9.83
 166,220 10.04 10.04 9.69 10 50,000 -0.7
20/07/2011
10.11
 118,110 9.76 10.11 9.69 14,090 50,000 -0.5
19/07/2011
9.76
 61,700 9.41 9.76 9.41 100 0 0.0
18/07/2011
9.62
 297,830 9.69 9.83 9.41 97,000 161,670 -0.9
15/07/2011
9.69
 588,810 9.97 10.04 9.69 10,000 519,420 -7.1
14/07/2011
10.18
 116,050 10.32 10.32 9.97 0 85,040 -1.2
13/07/2011
10.25
 124,540 10.67 10.74 10.25 160 86,770 -1.3
12/07/2011
10.32
 214,590 10.67 10.67 10.32 0 128,150 -1.9
11/07/2011
10.74
 128,150 10.95 10.95 10.74 500 105,000 -1.6
08/07/2011
11.02
 126,250 10.67 11.09 10.60 0 28,660 -0.4
07/07/2011
10.67
 294,140 11.23 11.37 10.67 6,340 252,960 -3.8
06/07/2011
11.23
 179,260 11.79 11.93 11.23 100 147,040 -2.4
05/07/2011
11.79
 120,130 11.72 11.79 11.58 0 0 0
04/07/2011
11.23
 159,410 11.23 11.23 10.88 100 72,790 -1.1
01/07/2011
11.23
 313,090 11.72 11.72 11.16 0 90,000 -1.4
30/06/2011
11.72
 142,640 11.72 11.79 11.65 0 45,000 -0.8
29/06/2011
11.72
 177,790 11.79 11.79 11.58 8,480 105,530 -1.6
28/06/2011
11.79
 175,530 11.93 11.93 11.58 100 54,340 -0.9
27/06/2011
11.86
 180,090 11.93 12.00 11.72 6,100 121,180 -1.9
24/06/2011
11.86
 188,660 12.21 12.21 11.86 0 135,790 -2.3
23/06/2011
12.21
 206,180 11.93 12.29 11.93 0 57,440 -1.0
22/06/2011
12.29
 357,770 12.43 12.64 12.07 110,400 136,750 -0.5
21/06/2011
12.21
 360,560 12.00 12.21 11.72 73,810 266,500 -3.4
20/06/2011
11.65
 424,990 11.86 12.29 11.58 0 163,740 -2.7
17/06/2011
12.14
 614,970 12.71 12.78 12.14 173,880 446,790 -4.7
16/06/2011
12.78
 841,080 13.27 13.41 12.64 150,730 746,330 -10.9
15/06/2011
13.27
 301,740 13.69 13.83 13.13 126,250 104,630 0.4
14/06/2011
13.76
 1,019,390 13.34 13.76 13.27 1,400 478,680 -9.3
13/06/2011
13.13
 304,870 12.57 13.13 12.36 0 66,380 -1.2
10/06/2011
12.57
 270,120 12.21 12.78 12.21 0 174,950 -3.2
09/06/2011
12.21
 102,790 12.00 12.57 12.00 0 57,860 -1.0
08/06/2011
12.36
 279,370 12.71 12.71 12.29 31,670 175,630 -2.5
07/06/2011
12.64
 376,570 12.50 12.71 12.50 31,670 269,690 -4.3
06/06/2011
12.14
 175,840 12.29 12.36 12.00 0 84,750 -1.5
03/06/2011
12.57
 264,520 12.99 12.99 12.43 102,180 0 1.9
02/06/2011
12.43
 202,760 12.43 12.43 12.21 79,600 100,000 -0.4
01/06/2011
11.86
 173,180 10.81 11.86 10.81 48,540 9,800 0.7
31/05/2011
11.30
 121,360 11.30 11.44 11.30 33,640 98,510 -1.0
30/05/2011
11.86
 49,260 12.57 12.57 11.86 3,300 180 0.1
27/05/2011
12.43
 97,090 12.78 12.78 11.93 36,740 0 0.6
26/05/2011
12.36
 487,250 11.79 12.43 11.79 119,400 256,810 -2.3
25/05/2011
12.36
 31,000 12.36 12.36 12.36 28,200 13,020 0.3
24/05/2011
12.99
 38,500 12.99 12.99 12.99 27,930 30,640 -0.1
23/05/2011
13.62
 50,990 13.90 13.90 13.62 29,660 14,540 0.3
20/05/2011
14.32
 85,890 14.53 14.67 14.32 23,450 24,290 0.0
19/05/2011
15.02
 79,960 15.94 15.94 15.02 51,630 0 1.1
18/05/2011
15.80
 101,230 15.44 16.08 15.16 51,630 6,960 1.0
17/05/2011
15.94
 75,760 16.57 16.57 15.94 55,580 35,290 0.5
16/05/2011
16.57
 76,760 16.85 16.92 16.57 64,630 26,630 0.9
13/05/2011
16.85
 83,380 16.78 16.92 16.50 67,630 35,000 0.8
12/05/2011
16.92
 105,710 16.85 16.99 16.85 92,630 41,140 1.2
11/05/2011
16.85
 40,330 16.85 16.85 16.57 39,980 0 1.0
10/05/2011
16.85
 45,310 16.85 17.06 16.85 40,630 0 1.0
09/05/2011
16.85
 50,790 16.85 16.85 16.78 41,900 1,150 1.0
06/05/2011
16.71
 49,110 16.64 16.71 16.50 42,570 0 1.0
05/05/2011
16.50
 72,000 16.50 16.50 16.36 64,500 26,000 0.9
04/05/2011
16.50
 61,160 16.57 16.57 16.43 48,510 20,450 0.7
29/04/2011
16.57
 90,370 16.85 16.85 16.57 66,820 50,970 0.4
28/04/2011
16.57
 49,370 17.06 17.06 16.57 31,550 17,510 0.3
27/04/2011
16.85
 192,940 16.85 16.99 16.36 103,660 38,210 1.6
26/04/2011
17.13
 138,060 17.97 17.97 17.13 65,420 37,040 0.7
25/04/2011
17.97
 51,470 18.11 18.18 17.97 31,560 20,380 0.3
22/04/2011
17.55
 27,530 18.25 18.25 17.34 0 0 0
21/04/2011
18.11
 49,630 18.32 18.81 18.11 31,560 13,800 0.5
20/04/2011
18.81
 122,720 18.18 18.81 18.11 115,020 20,360 2.5
19/04/2011
18.11
 105,750 18.25 18.32 18.11 65,020 34,210 0.8
18/04/2011
18.25
 82,630 18.39 18.74 18.25 51,010 700 1.3
15/04/2011
18.95
 86,130 19.16 19.16 18.88 79,170 32,260 1.3
14/04/2011
18.95
 100,360 19.02 19.16 18.88 31,560 23,900 0.2
13/04/2011
19.16
 59,000 19.52 19.52 19.16 51,570 26,660 0.7
08/04/2011
19.45
 99,580 19.16 19.45 19.16 89,870 37,750 1.4
07/04/2011
19.31
 84,790 19.24 19.59 19.24 57,600 39,140 0.5
06/04/2011
19.52
 177,010 19.24 19.52 19.16 41,560 102,700 -1.7
05/04/2011
19.09
 56,170 19.16 19.16 18.95 41,570 5,900 1.0
04/04/2011
19.09
 56,430 19.16 19.31 19.02 31,570 0 0.9
01/04/2011
19.31
 91,830 19.52 19.52 19.31 45,250 2,000 1.2
31/03/2011
19.52
 91,280 19.73 19.73 19.45 44,570 10,290 1.0
30/03/2011
19.66
 82,350 19.38 19.80 19.38 79,130 33,000 1.3
29/03/2011
19.66
 151,850 19.73 20.08 19.59 31,560 27,000 0.1
28/03/2011
20.08
 78,030 20.36 20.50 19.94 31,570 330 0.9
25/03/2011
20.57
 291,020 20.15 20.99 20.15 127,260 118,310 0.3
24/03/2011
20.08
 165,820 20.01 20.08 19.87 91,570 60,500 0.9
23/03/2011
20.01
 331,310 19.80 20.08 19.66 132,890 119,040 0.4
22/03/2011
19.31
 260,580 20.29 20.36 19.31 4,670 227,680 -6.2
21/03/2011
20.29
 123,010 20.36 20.71 20.15 15,350 73,900 -1.7
18/03/2011
20.08
 339,880 20.01 20.15 19.73 55,310 296,060 -6.9
17/03/2011
20.08
 170,260 20.22 20.64 19.87 58,780 112,540 -1.5
16/03/2011
20.08
 233,100 20.22 20.29 20.08 66,240 171,110 -3.0
15/03/2011
20.08
 104,600 19.87 20.78 19.87 53,580 106,560 -1.5
14/03/2011
20.78
 121,810 20.85 21.76 20.78 56,850 0 1.7

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