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

24.70
-0.40
(-1.59%)
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
(2024-08-19) 		-1.50 -5.64% 42,443,900 -354,639 -7.8
24.70
27.30
24.70
2 tháng
(2024-07-18) 		-2.35 -8.56% 105,380,800 1,317,016 38.5
24.35
28
24.70
3 tháng
(2024-06-18) 		-5.30 -17.43% 184,866,600 -1,800,410 -52.9
24.35
30.40
24.70
6 tháng
(2024-03-20) 		-7.80 -23.71% 632,138,000 -6,648,136 -168.2
24.35
36.10
24.70
12 tháng
(2023-09-22) 		-8.90 -26.18% 1,637,394,500 -3,404,768 -73.3
24.35
36.10
24.70
24 tháng
(2022-09-27) 		-2.40 -8.73% 3,531,357,900 23,245,978 601.8
13.95
36.15
24.70
36 tháng
(2021-10-04) 		-6.93 -21.62% 5,303,752,600 24,370,742 996.8
13.95
46.58
24.70
60 tháng
(2019-10-14) 		14.07 127.51% 7,745,466,240 -11,297,038 536.4
7.76
46.58
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
24.70
 2,113,100 25.15 25.30 24.70 101,700 621,200 0
13/09/2024
25.10
 1,343,500 25.40 25.50 25.10 11,100 72,500 -1.6
12/09/2024
25.40
 1,730,900 25.70 25.70 25.15 306,431 419,700 -2.9
11/09/2024
25.40
 2,239,300 25.40 25.75 25.30 104,300 411,700 -7.8
10/09/2024
25.75
 2,373,900 26.40 26.40 25.75 444,908 737,700 -7.6
09/09/2024
26.30
 1,937,300 26.40 26.50 26 1,131,190 751,000 10.0
06/09/2024
26.50
 2,668,600 26.05 26.50 25.60 855,450 91,500 20.0
05/09/2024
26.05
 2,789,200 26.35 26.55 25.90 224,000 880,100 -17.1
04/09/2024
26.35
 3,820,800 26.35 26.35 26 358,400 905,300 -14.3
30/08/2024
26.75
 1,884,100 26.65 26.75 26.50 410,829 183,000 6.1
29/08/2024
26.60
 1,139,000 26.85 26.95 26.55 27,900 301,900 -7.3
28/08/2024
26.80
 2,411,900 26.85 27.30 26.50 178,000 119,700 1.6
27/08/2024
26.75
 2,441,700 26.70 26.95 26.70 357,300 63,800 7.9
26/08/2024
26.70
 2,672,200 27.10 27.50 26.70 154,400 252,100 -2.6
23/08/2024
26.95
 1,993,700 27.10 27.25 26.80 142,200 255,900 -3.1
22/08/2024
27.15
 2,175,100 27.30 27.45 27.10 158,400 101,100 1.6
21/08/2024
27.30
 2,857,600 27.25 27.40 27.10 967,053 57,300 24.8
20/08/2024
27.15
 3,682,400 26.70 27.50 26.35 209,500 174,100 1.0
19/08/2024
26.60
 2,282,700 26.90 26.95 26.55 18,100 635,700 -16.5
16/08/2024
26.60
 5,768,300 25 26.60 24.95 139,400 153,200 -0.3
15/08/2024
24.90
 2,214,200 25.10 25.25 24.75 282,600 357,900 -1.9
14/08/2024
25.30
 1,819,800 25.25 25.40 25.05 346,200 288,900 1.5
13/08/2024
25.20
 1,888,100 25.45 25.45 24.95 87,800 56,433 0.8
12/08/2024
25.40
 1,776,600 25.10 25.50 25 289,700 52,000 6.0
09/08/2024
25.20
 3,197,300 24.60 25.20 24.60 686,900 14,000 16.8
08/08/2024
24.35
 3,165,000 24.65 24.85 24.25 134,500 860,900 -17.8
07/08/2024
24.75
 1,195,800 24.80 25 24.60 4,400 23,500 -0.5
06/08/2024
24.60
 2,171,800 25 25 24.35 10,200 614,900 -14.8
05/08/2024
24.35
 4,849,500 25.50 25.85 24.20 332,150 104,100 5.6
02/08/2024
25.95
 2,871,600 26 26.30 25.50 229,600 31,500 5.1
01/08/2024
26
 4,615,400 27.20 27.20 25.90 278,500 417,800 -3.8
31/07/2024
27.30
 3,743,500 27.05 27.60 26.90 828,600 424,600 11.0
30/07/2024
27.30
 2,067,400 27.70 27.85 27.25 24,950 207,666 -5.0
29/07/2024
27.90
 2,287,200 28.10 28.25 27.55 371,000 471,600 -2.7
26/07/2024
28
 1,524,100 27.75 28 27.45 205,400 60,100 4.0
25/07/2024
27.75
 1,846,900 27.45 27.75 27.05 575,200 505,200 2.1
24/07/2024
27.50
 4,542,200 26.50 27.80 26.30 1,277,800 8,300 34.3
23/07/2024
26.50
 2,262,000 26.85 27.15 26.50 43,730 78,266 -0.9
22/07/2024
26.90
 3,701,900 27.25 27.50 26.70 33,290 14,300 0.5
19/07/2024
27.20
 2,191,500 27.80 27.80 27.05 16,300 86,700 -1.9
18/07/2024
27.45
 3,236,800 27.30 27.50 27.10 411,700 106,400 8.3
17/07/2024
27
 5,992,700 28.60 28.60 27 922,700 746,600 4.6
16/07/2024
28.30
 3,479,300 28.30 28.80 28.25 39,800 549,700 -14.5
15/07/2024
28.25
 3,623,700 28.90 28.90 28.25 3,500 385,000 -10.9
12/07/2024
28.60
 2,943,200 28.90 29.05 28.50 35,600 77,700 -1.2
11/07/2024
28.90
 2,974,200 29 29.35 28.85 0 0 0
10/07/2024
28.80
 3,572,700 29.10 29.30 28.80 241,700 436,900 -5.7
09/07/2024
28.95
 3,211,800 28.65 29.10 28.60 806,500 136,900 19.4
08/07/2024
28.55
 5,375,200 29.05 29.20 28.50 554,400 1,591,079 -29.8
05/07/2024
29
 2,492,800 29.30 29.40 28.85 21,800 122,400 -2.9
04/07/2024
29.30
 2,475,900 29.45 29.60 29.10 336,300 104,320 6.8
03/07/2024
29.45
 1,776,200 29.45 29.45 29.15 261,200 41,200 6.5
02/07/2024
29.30
 2,438,100 29.10 29.40 29.05 10,500 225,700 -6.3
01/07/2024
28.95
 1,783,200 29 29.25 28.65 40,000 271,000 -6.7
28/06/2024
29
 3,948,600 29.35 29.55 28.30 322,250 443,422 -3.4
27/06/2024
29.25
 2,792,100 29.50 29.90 29.15 15,630 375,733 -10.6
26/06/2024
29.50
 2,931,000 29.85 29.95 29.30 111,700 190,916 -2.3
25/06/2024
29.80
 1,863,700 29.75 29.95 29.60 133,200 300,216 -5.0
24/06/2024
29.75
 8,975,400 29.45 30.30 29.40 772,500 205,200 16.8
21/06/2024
29.35
 3,520,000 29.65 30.10 29.30 220,500 714,074 -14.6
20/06/2024
29.80
 3,516,500 30.05 30.25 29.55 261,130 38,400 6.6
19/06/2024
29.90
 7,062,700 30.40 30.40 29.80 893,450 2,094,800 -36.2
18/06/2024
30.40
 2,736,800 30.35 30.80 30.35 70,100 140,626 -2.1
17/06/2024
30.20
 4,315,400 30.50 30.50 30.20 11,600 413,500 -12.2
14/06/2024
30.30
 7,259,100 31.40 31.70 30.30 393,400 1,348,366 -30.0
13/06/2024
31.35
 5,605,200 31.75 31.75 31.25 0 0 0
12/06/2024
31.60
 6,930,100 31.45 31.60 30.95 1,015,006 2,262,676 -38.7
11/06/2024
31.40
 5,831,100 31.85 31.90 31.20 794,300 993,366 -6.3
10/06/2024
31.70
 4,843,300 31.75 32.20 31.60 765,511 756,600 0.3
07/06/2024
31.60
 2,992,600 31.70 31.80 31.35 371,700 31,600 10.7
06/06/2024
31.60
 4,463,300 31.90 31.90 31.20 443,950 142,320 9.5
05/06/2024
31.60
 7,645,800 31.90 32.50 31.60 74,493 17,800 1.8
04/06/2024
31.90
 4,697,800 32.50 32.50 31.85 292,000 448,799 -5.1
03/06/2024
32.30
 7,858,600 31.75 32.30 31.55 1,326,500 246,500 34.8
31/05/2024
31.40
 3,558,400 31.55 31.60 31.15 531,600 416,700 3.6
30/05/2024
31.50
 7,599,000 31.35 31.65 30.70 387,800 140,600 7.7
29/05/2024
31.85
 6,167,400 32.20 32.20 31.50 895,800 263,500 20.2
28/05/2024
32.10
 9,224,000 31.45 32.15 31.25 645,200 647,066 -0.1
27/05/2024
31.20
 3,775,500 31 31.25 30.80 107,587 45,100 1.9
24/05/2024
30.85
 10,981,700 31.30 32.15 30.45 100,800 941,500 -26.4
23/05/2024
31.60
 6,413,300 30.95 31.60 30.80 35,800 23,700 0.4
22/05/2024
31
 6,258,500 31.70 31.70 30.90 117,840 1,364,600 -38.9
21/05/2024
31.40
 13,517,200 31.20 31.85 30.80 121,500 6,319,849 -192.7
20/05/2024
31
 5,798,000 31.05 31.45 31 11,600 1,401,100 -43.2
17/05/2024
30.80
 5,514,000 30.45 30.95 30.40 4,920 1,330,400 -40.6
16/05/2024
30.50
 5,994,200 30.60 30.75 30.35 529,400 1,221,200 -21.1
15/05/2024
30.25
 4,395,000 30.40 30.50 30.10 950 1,070,400 -32.3
14/05/2024
30.15
 6,263,400 29.95 30.80 29.95 107,000 2,104,263 -60.4
13/05/2024
30
 4,148,300 29.90 30.25 29.65 44,700 994,800 -28.5
10/05/2024
29.90
 3,766,500 30 30.20 29.55 41,900 583,500 -16.1
09/05/2024
30
 3,926,300 30.05 30.40 29.90 112,800 189,900 -2.3
08/05/2024
30.05
 4,423,300 30 30.20 29.60 218,100 300,800 -2.5
07/05/2024
30.20
 3,887,000 30.30 30.60 30.10 294,000 129,133 5.0
06/05/2024
30.25
 4,159,000 29.95 30.30 29.60 138,400 12,600 3.8
03/05/2024
29.50
 5,085,300 29.25 29.90 29.05 940,755 366,000 16.9
02/05/2024
29
 4,818,100 28.65 29.20 28.30 154,600 299,900 -4.1
26/04/2024
29
 4,112,400 29.05 29.45 28.90 81,900 676,700 -17.3
25/04/2024
29.50
 3,026,800 29.45 29.50 28.95 44,600 489,100 -12.9
24/04/2024
29.50
 5,032,200 28.60 29.85 28.60 881,400 786,500 2.9
23/04/2024
28.25
 3,959,100 29.20 29.30 28.10 217,800 505,400 -8.4

Chính sách bảo mật | Điều khoản sử dụng |