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

26.25
0.30
(1.16%)
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)
26/03/2025
29.45
 2,134,400 29.95 29.95 29.40 700 368,700 -10.9
25/03/2025
29.85
 4,759,800 29.70 30 29.50 353,600 754,600 -11.9
24/03/2025
29.20
 3,031,700 29.20 29.40 29.10 122,300 949,700 -24.2
21/03/2025
29.20
 3,994,600 29.50 29.75 29.20 371,700 988,700 -18.2
20/03/2025
29.65
 2,637,900 30 30.05 29.30 10,700 622,400 -18.1
19/03/2025
29.80
 6,260,400 29.65 30.25 29.55 213,700 1,425,900 -36.2
18/03/2025
29.45
 3,192,500 29.90 29.95 29.45 183,200 573,500 -11.6
17/03/2025
29.75
 2,604,200 29.75 29.75 29.30 69,500 497,600 -12.6
14/03/2025
29.40
 4,036,700 29.60 29.70 29.35 687,400 176,900 15.1
13/03/2025
29.55
 6,198,200 30.20 30.30 29.55 1,359,800 792,019 16.9
12/03/2025
30.30
 2,903,800 30.40 30.45 30.05 538,100 76,600 14.0
11/03/2025
30.30
 5,215,400 29.85 30.30 29.75 1,335,400 762,900 17.3
10/03/2025
30.15
 4,867,000 30.35 30.60 30.05 26,000 1,026,100 -30.3
07/03/2025
30.30
 5,593,000 30.75 31.20 30.30 392,800 1,080,900 -21.1
06/03/2025
30.45
 4,451,900 30.20 30.45 30.15 764,100 681,700 2.5
05/03/2025
30.20
 4,934,500 30.60 30.65 30.10 1,742,300 199,900 47.0
04/03/2025
30.60
 7,359,900 30.10 30.80 30 278,400 586,000 -9.4
03/03/2025
30.10
 4,685,200 29.75 30.35 29.65 602,900 334,000 8.1
28/02/2025
29.70
 4,584,000 29.95 30.20 29.65 299,500 366,100 -2.0
27/02/2025
29.90
 3,391,600 29.70 29.90 29.40 12,500 383,400 -11.0
26/02/2025
29.65
 8,179,400 29.60 30.40 29.60 503,700 395,200 3.2
25/02/2025
29.60
 4,189,500 29.90 30.15 29.60 200 734,600 -21.9
24/02/2025
29.80
 4,128,100 29.45 29.80 29.10 406,300 501,400 -2.8
21/02/2025
29.45
 4,294,500 29.65 30 29.45 6,600 167,000 -4.8
20/02/2025
29.80
 3,873,800 30.35 30.35 29.75 2,200 773,700 -23.1
19/02/2025
30.15
 11,422,700 29.20 30.35 29.15 1,173,700 323,300 25.6
18/02/2025
29.20
 3,716,100 29.50 29.70 29.20 91,700 32,100 1.8
17/02/2025
29.45
 4,068,500 29.70 29.75 29.40 606,500 405,800 5.9
14/02/2025
29.55
 8,111,600 28.95 29.60 28.80 1,454,100 658,500 23.4
13/02/2025
28.80
 1,539,900 28.95 29.15 28.75 0 80,700 -2.3
12/02/2025
29
 4,406,300 28.95 29.45 28.90 1,150,000 61,100 31.8
11/02/2025
28.90
 3,551,700 28.50 28.95 28.25 190,800 315,900 -3.6
10/02/2025
28.45
 4,892,500 29.05 29.05 28.45 324,100 859,600 -15.5
07/02/2025
29.10
 2,303,100 29.25 29.50 29.05 490,300 95,100 11.5
06/02/2025
29.35
 3,784,800 29.50 29.55 29 372,400 872,500 -14.6
05/02/2025
29.40
 3,323,800 29.75 29.85 29.40 758,100 531,800 6.7
04/02/2025
29.70
 4,297,600 29.30 29.85 29.25 452,400 454,700 -0.1
24/01/2025
29
 4,063,300 29.35 29.35 28.70 708,800 781,200 -2.0
23/01/2025
29.40
 4,575,600 28.90 29.40 28.70 1,236,400 150,500 31.7
22/01/2025
28.95
 7,447,300 29.15 29.25 28.50 1,185,700 1,507,600 -9.2
21/01/2025
29.35
 4,359,700 29.40 29.55 29.10 762,000 578,700 5.4
20/01/2025
29.55
 4,708,500 29.85 30.30 29.30 463,400 1,075,000 -18.3
17/01/2025
29.85
 3,740,000 29.95 30.10 29.70 867,400 513,400 10.5
16/01/2025
29.90
 5,059,800 29.90 29.95 29.50 1,329,600 383,600 28.1
15/01/2025
29.90
 10,247,200 28.90 29.90 28.90 1,515,200 223,100 38.3
14/01/2025
28.95
 7,099,600 28.45 29.30 28.45 514,700 202,100 9.1
13/01/2025
28.25
 3,433,800 28.30 28.40 27.65 248,000 236,400 0.3
10/01/2025
28.30
 4,972,800 28.50 28.85 28.20 472,300 492,800 -0.7
09/01/2025
28.30
 2,706,200 28.15 28.50 28.15 226,700 23,600 5.7
08/01/2025
28.15
 1,982,200 28.25 28.30 28.05 151,100 7,400 4.1
07/01/2025
28.05
 8,651,800 27.30 28.50 27.30 1,182,600 241,400 26.5
06/01/2025
27.15
 3,047,400 27.30 27.65 27.10 17,500 190,200 -4.7
03/01/2025
27.15
 2,127,000 27.35 27.40 27 315,500 256,000 1.6
02/01/2025
27.40
 2,213,300 27.25 27.55 27.05 311,700 616,100 -8.2
31/12/2024
27.20
 3,004,100 27.25 27.35 27 611,500 801,600 -5.1
30/12/2024
27.25
 2,475,800 27.65 27.65 27.25 300 258,400 -7.1
27/12/2024
27.65
 3,480,700 27.50 27.75 27.30 601,800 23,000 15.9
26/12/2024
27.55
 4,780,500 28.15 28.20 27.40 24,200 369,900 -9.6
25/12/2024
28.15
 3,779,000 27.65 28.15 27.65 437,700 20,700 11.7
24/12/2024
27.60
 3,091,500 27.80 28 27.45 0 0 0
23/12/2024
27.80
 2,444,700 27.70 28.15 27.70 128,200 558,300 -12.0
20/12/2024
27.60
 2,096,100 27.60 27.85 27.60 31,400 213,500 -5.0
19/12/2024
27.60
 3,731,900 27.80 27.90 27.30 800 516,300 -14.3
18/12/2024
28.15
 2,430,800 28.10 28.30 27.85 4,400 326,800 -9.0
17/12/2024
28.20
 1,429,900 28.35 28.40 28.10 200,200 120,900 2.2
16/12/2024
28.35
 2,463,400 27.90 28.35 27.90 693,100 6,300 19.4
13/12/2024
27.85
 3,255,500 28.25 28.30 27.85 6,200 0 0.2
12/12/2024
28.25
 3,382,900 28.30 28.60 28.15 143,900 56,500 2.5
11/12/2024
28.20
 3,327,300 28.60 28.85 28.20 123,800 860,700 -21.0
10/12/2024
28.70
 3,683,000 28.65 28.95 28.40 473,300 263,400 6.0
09/12/2024
28.70
 3,866,000 28.80 28.80 28.45 410,000 12,100 11.4
06/12/2024
28.70
 4,448,900 28.90 29.25 28.55 62,400 159,900 -2.8
05/12/2024
28.70
 6,524,600 28 28.95 27.70 197,800 137,000 1.7
04/12/2024
28
 4,065,400 28 28.05 27.70 1,179,700 91,900 30.4
03/12/2024
28
 4,479,900 27.95 28.25 27.85 331,600 180,200 4.2
02/12/2024
27.95
 3,872,300 27.80 28.25 27.65 114,100 10,300 2.9
29/11/2024
27.75
 3,512,400 27.60 28.25 27.60 167,600 17,200 4.2
28/11/2024
27.80
 2,855,700 28.15 28.20 27.60 66,100 125,600 -1.7
27/11/2024
28
 4,958,500 27.85 28.20 27.50 1,354,300 978,500 10.5
26/11/2024
27.85
 5,344,700 27.40 27.95 27.30 1,354,500 960,300 11.0
25/11/2024
27.35
 3,212,200 27.15 27.35 27.05 341,400 203,900 3.8
22/11/2024
27
 3,676,300 26.90 27.20 26.75 325,700 778,800 -12.2
21/11/2024
26.90
 4,934,100 27 27.10 26.45 172,800 2,081,300 -51.0
20/11/2024
26.90
 5,816,800 26.65 27.55 26.20 455,200 959,300 -13.7
19/11/2024
26.60
 7,081,500 27.35 27.80 26.60 439,600 165,600 7.3
18/11/2024
27.60
 13,350,200 29.35 29.35 27.30 424,100 1,443,100 -29.2
15/11/2024
29.35
 12,071,700 28.60 29.75 28.60 2,720,000 168,900 74.6
14/11/2024
28.65
 7,495,500 29.60 29.70 28.65 325,400 1,445,100 -33.0
13/11/2024
29.55
 9,261,200 28.70 29.55 28.65 2,000,500 381,500 46.7
12/11/2024
28.70
 9,583,600 29.05 29.55 28.70 2,044,800 1,758,700 8.3
11/11/2024
28.85
 8,097,000 29.10 29.30 28.70 73,300 811,900 -21.4
08/11/2024
28.80
 10,559,200 28.90 29.20 28.25 1,349,500 1,850,300 -14.4
07/11/2024
28.80
 13,866,300 29.50 29.65 28.80 2,128,800 3,544,600 -41.3
06/11/2024
28.85
 20,298,300 27.60 28.85 27.50 2,969,300 2,248,500 20.6
05/11/2024
27
 2,762,500 27 27.20 26.95 46,100 1,324,700 -34.6
04/11/2024
27.05
 6,511,300 26.30 27.30 26.10 882,400 1,537,900 -17.0
01/11/2024
26.35
 3,222,700 26.30 26.80 26.25 96,900 761,500 -17.6
31/10/2024
26.30
 1,831,000 26.35 26.45 26.20 128,800 767,900 -16.8
30/10/2024
26.25
 3,012,400 26.30 26.55 26.10 720,900 1,614,900 -23.5
29/10/2024
26.30
 2,402,500 26.10 26.50 26.10 34,800 784,900 -19.7

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