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

30.50
0
(0%)
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
(2024-04-16) 		-0.10 -0.33% 96,761,400 -3,457,491 -106.0
28
30.60
30.50
2 tháng
(2024-03-18) 		-1.60 -4.98% 336,812,100 5,143,209 191.9
28
36.10
30.50
3 tháng
(2024-02-16) 		-0.95 -3.02% 577,551,900 10,577,274 365.8
28
36.10
30.50
6 tháng
(2023-11-20) 		-1.55 -4.84% 960,226,400 2,661,542 121.9
28
36.10
30.50
12 tháng
(2023-05-22) 		3.25 11.93% 2,132,108,600 21,649,377 677.0
25.50
36.15
30.50
24 tháng
(2022-05-27) 		-2.73 -8.20% 3,640,736,700 25,451,987 607.8
13.95
39.55
30.50
36 tháng
(2021-06-01) 		5.90 23.98% 5,947,706,000 25,686,087 917.1
13.95
46.58
30.50
60 tháng
(2019-06-12) 		20.25 197.58% 7,603,329,610 21,389,397 1,232.6
7.76
46.58
30.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 14/12/2023
31
-0.45
 6,188,800 31.45 31.85 31 384,700 805,600 -13.3
#102 13/12/2023
31.45
-0.75
 10,237,100 32.20 32.45 31.25 98,100 846,800 -24.0
#103 12/12/2023
32.20
-0.25
 4,900,800 32.45 32.85 32.15 108,000 1,329,800 -39.6
#104 11/12/2023
32.45
-0.10
 4,039,200 32.55 32.85 32.10 508,600 181,500 10.7
#105 08/12/2023
32.55
0.35
 6,362,200 32.20 32.60 32.10 1,016,200 58,100 31.1
#106 07/12/2023
32.20
-0.85
 12,707,700 33.05 33.05 31.50 780,800 174,500 19.5
#107 06/12/2023
33.05
0.20
 8,941,800 32.85 33.30 32.60 1,293,500 1,767,900 -15.5
#108 05/12/2023
32.85
0
 5,979,300 32.85 32.90 32.50 635,900 281,700 11.6
#109 04/12/2023
32.85
1.30
 13,657,300 31.55 33.10 32.05 312,000 533,400 -7.1
#110 01/12/2023
31.55
0.45
 5,518,600 31.10 31.65 31 364,600 118,700 7.7
#111 30/11/2023
31.10
0.10
 8,285,000 31 31.90 31.05 211,800 495,100 -8.9
#112 29/11/2023
31
0
 5,768,100 31 31.20 30.80 80,200 403,500 -10.0
#113 28/11/2023
31
0
 7,293,100 31 31.10 29.95 23,300 625,200 -18.3
#114 27/11/2023
31
-0.35
 3,499,900 31.35 31.75 30.85 144,300 19,600 3.9
#115 24/11/2023
31.35
0.95
 9,947,700 30.40 31.35 29.90 758,500 9,100 22.8
#116 23/11/2023
30.40
-2
 9,273,800 32.40 32.75 30.40 502,200 674,200 -5.8
#117 22/11/2023
32.40
0.30
 7,206,100 32.10 32.40 31.65 159,500 186,600 -0.9
#118 21/11/2023
32.10
0.05
 5,780,600 32.05 32.50 31.90 139,700 149,500 -0.3
#119 20/11/2023
32.05
0.60
 12,523,600 31.45 32.45 30.60 281,600 396,900 -3.7
#120 17/11/2023
31.45
0.25
 17,949,300 31.20 32.50 31.05 113,200 179,900 -2.1
#121 16/11/2023
31.20
0.50
 5,621,600 30.70 31.20 30.55 0 0 0
#122 15/11/2023
30.70
-0.05
 7,475,400 30.75 31.50 30.50 106,600 297,400 -5.9
#123 14/11/2023
30.75
-0.05
 5,581,000 30.80 31.20 30.55 330,200 457,365 -3.9
#124 13/11/2023
30.80
0.20
 6,362,000 30.60 31.30 30.15 846,900 309,100 16.6
#125 10/11/2023
30.60
-0.10
 9,958,700 30.70 31.35 30.40 174,500 415,900 -7.5
#126 09/11/2023
30.70
0.25
 13,142,000 30.45 31.50 30.10 2,030,300 558,000 45.5
#127 08/11/2023
30.45
1.95
 11,636,300 28.50 30.45 28.40 277,500 456,000 -5.5
#128 07/11/2023
28.50
-0.10
 5,791,000 28.60 29.30 28.10 759,600 388,000 10.6
#129 06/11/2023
28.60
0.15
 6,721,200 28.45 28.85 27.90 163,000 730,600 -16.0
#130 03/11/2023
28.45
-0.05
 8,448,500 28.50 28.65 27.90 1,322,100 1,278,700 1.2
#131 02/11/2023
28.50
1.80
 7,277,700 26.70 28.50 27.05 543,200 581,100 -1.0
#132 01/11/2023
26.70
1.20
 6,780,600 25.50 26.80 25.40 998,600 360,000 16.7
#133 31/10/2023
25.50
-1.05
 9,482,700 26.55 26.95 25.20 1,772,100 251,200 39.9
#134 30/10/2023
26.55
-1.95
 5,479,900 28.50 28.50 26.55 474,900 218,700 7.0
#135 27/10/2023
28.50
-0.05
 6,035,500 28.55 29.10 27.50 490,000 239,200 7.2
#136 26/10/2023
28.55
-2.10
 12,673,500 30.65 30.65 28.55 1,107,800 721,500 11.0
#137 25/10/2023
30.65
-0.60
 7,186,500 31.25 31.40 30.50 897,300 849,500 1.5
#138 24/10/2023
31.25
0.85
 5,711,200 30.40 31.25 30.10 1,136,200 212,300 28.6
#139 23/10/2023
30.40
0
 6,477,500 30.40 30.80 30.25 1,401,900 537,500 26.4
#140 20/10/2023
30.40
1.05
 6,992,700 29.35 30.40 28.70 539,600 644,400 -3.1
#141 19/10/2023
29.35
-1
 8,896,000 30.35 30.35 29.20 1,515,200 888,600 18.7
#142 18/10/2023
30.35
-0.35
 11,395,800 30.70 31.40 29 427,800 59,300 11.3
#143 17/10/2023
30.70
-2.30
 11,245,500 33 33.45 30.70 270,600 658,600 -12.9
#144 16/10/2023
33
-0.30
 11,174,300 33.30 34.25 33 401,800 911,600 -17.1
#145 13/10/2023
33.30
0.90
 13,163,100 32.40 33.30 32 928,800 532,300 12.9
#146 12/10/2023
32.40
0.40
 8,165,900 32 32.75 32.10 505,200 609,500 -3.4
#147 11/10/2023
32
0.40
 6,267,500 31.60 32.20 31.45 587,300 762,600 -5.6
#148 10/10/2023
31.60
-0.05
 8,419,800 31.65 32.45 31.60 40,000 43,400 -0.1
#149 09/10/2023
31.65
0
 5,309,100 31.65 32.05 31.40 184,400 261,000 -2.5
#150 06/10/2023
31.65
0.85
 5,417,200 30.80 31.70 30.60 282,700 234,100 1.5
#151 05/10/2023
30.80
0.20
 6,783,900 30.60 31.85 30.80 31,800 363,100 -10.3
#152 04/10/2023
30.60
0.35
 7,599,300 30.25 31.65 29.50 961,000 1,364,800 -12.9
#153 03/10/2023
30.25
-2.05
 11,098,700 32.30 32.30 30.20 641,400 767,600 -4.2
#154 02/10/2023
32.30
0.20
 4,326,400 32.10 32.80 32.05 146,900 104,200 1.4
#155 29/09/2023
32.10
-0.45
 4,475,500 32.55 32.95 32.10 238,100 257,000 -0.6
#156 28/09/2023
32.55
-0.05
 6,134,900 32.60 32.75 31.80 965,600 524,400 14.3
#157 27/09/2023
32.60
0.95
 10,380,600 31.65 32.60 30.50 508,500 588,600 -2.8
#158 26/09/2023
31.65
-0.05
 9,473,900 31.70 32.85 31.50 664,200 716,100 -1.8
#159 25/09/2023
31.70
-2.30
 13,206,200 34 35 31.70 905,100 490,900 13.9
#160 22/09/2023
34
-1.70
 15,333,800 35.70 35.70 33.50 1,396,600 402,800 34.5
#161 21/09/2023
35.70
-0.45
 10,256,100 36.15 36.60 35.70 441,500 357,700 3.1
#162 20/09/2023
36.15
1
 10,699,100 35.15 36.20 34.85 2,566,900 666,200 68.3
#163 19/09/2023
35.15
-0.10
 9,974,400 35.25 35.50 34.50 660,300 751,800 -3.2
#164 18/09/2023
35.25
-0.35
 8,238,900 35.60 36.05 34.90 0 0 0
#165 15/09/2023
35.60
0.70
 18,283,100 34.90 36.35 34.85 2,593,100 1,706,800 30.8
#166 14/09/2023
34.90
0.35
 12,434,200 34.55 35.10 34 2,980,000 305,200 91.9
#167 13/09/2023
34.55
-0.45
 12,292,300 35 35.40 34 120,800 3,092,700 -103.5
#168 12/09/2023
35
0.90
 11,094,000 34.10 35 33.75 411,100 2,543,400 -73.1
#169 11/09/2023
34.10
-1.30
 19,333,700 35.40 36.10 34.05 241,900 2,891,000 -92.9
#170 08/09/2023
35.40
1.15
 17,852,800 34.25 35.90 34 1,610,600 2,662,500 -36.5
#171 07/09/2023
34.25
-0.15
 13,100,100 34.40 34.75 34 1,350,900 1,942,600 -20.5
#172 06/09/2023
34.40
0.20
 12,177,700 34.20 34.60 33.95 541,500 1,889,200 -46.2
#173 05/09/2023
34.20
-0.25
 10,906,700 34.45 34.80 34 1,247,700 2,099,300 -29.1
#174 31/08/2023
34.45
0.85
 12,970,600 33.60 34.70 33.45 869,600 483,900 12.8
#175 30/08/2023
33.60
0.40
 7,576,500 33.20 33.80 33.20 1,726,000 52,200 56.1
#176 29/08/2023
33.20
0.90
 16,825,200 32.30 33.70 32.70 1,690,300 286,200 46.8
#177 28/08/2023
32.30
0.70
 6,262,400 31.60 32.30 31.65 751,000 251,200 15.9
#178 25/08/2023
31.60
-0.05
 7,901,300 31.65 32.35 31.55 34,200 241,700 -6.6
#179 24/08/2023
31.65
0.55
 3,849,900 31.10 31.70 31 276,300 38,700 7.5
#180 23/08/2023
31.10
-0.30
 4,037,100 31.40 31.85 31.10 1,091,400 575,400 16.3
#181 22/08/2023
31.40
1.40
 9,023,200 30 31.40 29.50 755,400 439,500 9.6
#182 21/08/2023
30
0
 7,348,600 30 30.60 29.50 1,788,800 160,600 48.9
#183 18/08/2023
30
-2.25
 15,206,900 32.25 32.25 30 1,739,200 382,100 42.1
#184 17/08/2023
32.25
-0.10
 8,270,100 32.35 32.80 32.25 964,800 661,100 9.8
#185 16/08/2023
32.35
-0.25
 4,563,400 32.60 32.65 32.25 326,900 104,700 7.2
#186 15/08/2023
32.60
0.15
 10,020,400 32.45 33.20 32.50 490,300 479,400 0.4
#187 14/08/2023
32.45
0.45
 10,671,200 32 32.70 32 1,377,200 595,900 25.3
#188 11/08/2023
32
1.20
 9,298,100 30.80 32.05 30.80 2,077,300 653,900 44.8
#189 10/08/2023
30.80
-0.50
 7,624,800 31.30 31.55 30.80 55,100 1,102,600 -32.7
#190 09/08/2023
31.30
-0.70
 9,401,600 32 32.15 31.15 12,700 62,000 -1.6
#191 08/08/2023
32
-0.60
 8,172,000 32.60 32.85 31.95 601,400 878,200 -9.0
#192 07/08/2023
32.60
0.10
 7,786,700 32.50 33 32.45 136,700 3,700 4.4
#193 04/08/2023
32.50
0.45
 5,711,900 32.05 32.50 32.05 317,300 32,900 9.2
#194 03/08/2023
32.05
-0.05
 5,710,900 32.10 32.75 32 47,800 156,600 -3.5
#195 02/08/2023
32.10
0.05
 7,566,400 32.05 32.50 31.90 230,300 288,800 -1.9
#196 01/08/2023
32.05
-0.95
 12,274,100 33 33.10 32.05 161,600 1,430,800 -41.4
#197 31/07/2023
33
0.20
 11,147,900 32.80 33.90 32.60 558,600 1,060,700 -16.5
#198 28/07/2023
32.80
0.25
 8,181,000 32.55 33.20 32.20 996,200 687,600 10.1
#199 27/07/2023
32.55
0.35
 7,508,100 32.20 32.70 31.75 596,700 512,100 2.9
#200 26/07/2023
32.20
0.20
 5,898,300 32 32.40 31.75 865,600 685,000 5.9

Chính sách bảo mật | Điều khoản sử dụng |