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

31.20
0.20
(0.65%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-01-31)
0.95 3.14% 115,787,700 2,647,758 0
30.25
31.95
31.20
2 tháng
(2024-01-02)
-0.35 -1.11% 258,882,200 -629,894 -90.9
30.20
32.30
31.20
3 tháng
(2023-12-04)
-1.65 -5.02% 385,503,900 -5,237,733 -235.4
30.15
33.05
31.20
6 tháng
(2023-09-05)
-3 -8.77% 978,295,700 -3,676,972 -448.2
25.50
36.15
31.20
12 tháng
(2023-03-07)
9.40 43.12% 1,939,359,000 10,967,191 -1.8
21.35
36.15
31.20
24 tháng
(2022-03-14)
-6.83 -17.95% 3,382,836,500 23,081,093 297.2
13.95
41.25
31.20
36 tháng
(2021-03-17)
1.42 4.79% 5,723,673,400 11,968,843 129.1
13.95
46.58
31.20
60 tháng
(2019-03-28)
21.02 206.51% 7,199,576,460 21,332,233 781.9
7.76
46.58
31.20
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 01/03/2024
31.20
0.20
5,968,600 31.20 31.25 30.85 435,867 224,304 0
#2 29/02/2024
31
-0.20
7,926,000 31.20 31.35 30.80 1,354,000 50,300 0
#3 28/02/2024
31.20
0.15
5,521,400 31.15 31.45 31 1,068,800 102,209 0
#4 27/02/2024
31.05
0.45
4,979,200 30.65 31.25 30.65 501,150 190,100 0
#5 26/02/2024
30.60
0
5,611,900 30.50 30.75 30.40 121,100 337,100 0
#6 23/02/2024
30.60
-1.15
11,070,700 31.75 31.80 30.60 51,100 506,100 0
#7 22/02/2024
31.75
0
5,785,200 31.75 32.05 31.75 24,600 91,550 0
#8 21/02/2024
31.75
-0.20
6,849,400 31.95 32.40 31.60 10,500 748,362 0
#9 20/02/2024
31.95
0
5,409,400 31.95 32.10 31.55 560,800 202,056 0
#10 19/02/2024
31.95
0.50
10,857,700 31.45 32.30 31.25 120,385 166,467 0
#11 16/02/2024
31.45
0.40
7,946,400 31.05 31.95 31.05 549,900 71,147 0
#12 15/02/2024
31.05
-0.15
5,965,400 31.20 31.50 30.90 12,300 1,005,500 0
#13 07/02/2024
31.20
0.05
3,915,800 31.15 31.30 31 309,200 26,200 0
#14 06/02/2024
31.15
0.10
3,792,300 31.05 31.20 31 517,400 147,999 0
#15 05/02/2024
31.05
0.10
4,653,200 30.95 31.25 30.85 827,200 350,100 0
#16 02/02/2024
30.95
-0.40
4,478,300 31.35 31.55 30.95 1,700 60,433 0
#17 01/02/2024
31.35
1.10
9,323,700 30.25 31.60 30.30 608,183 114,000 0
#18 31/01/2024
30.25
-0.70
5,733,100 30.95 31.15 30.25 1,500 34,000 0
#19 30/01/2024
30.95
0.55
5,924,900 30.40 31 30.35 743,600 744,533 0
#20 29/01/2024
30.40
0.20
2,945,700 30.20 30.75 30.20 1,300,100 178,700 0
#21 26/01/2024
30.20
-0.10
6,069,600 30.30 30.70 30.15 2,023,300 2,246,200 0
#22 25/01/2024
30.30
-0.20
4,094,800 30.50 30.65 30.30 304,000 747,400 0
#23 24/01/2024
30.50
0.15
5,005,500 30.35 30.80 30.25 0 110,400 0
#24 23/01/2024
30.35
-0.40
6,124,700 30.75 30.75 30.20 446,030 1,558,200 0
#25 22/01/2024
30.75
-0.80
17,832,200 31.55 31.70 29.35 1,701,590 1,603,120 0
#26 19/01/2024
31.55
0.15
5,407,300 31.40 32.20 31.50 523,500 22,200 0
#27 18/01/2024
31.40
0.45
3,862,500 30.95 31.40 31 646,600 167,700 0
#28 17/01/2024
30.95
0
4,610,000 30.95 31.30 30.90 152,700 975,600 0
#29 16/01/2024
30.95
0.50
4,029,900 30.45 30.95 30.40 12,000 61,566 0
#30 15/01/2024
30.45
-0.45
4,325,200 30.90 31.20 30.45 13,900 123,900 0
#31 12/01/2024
30.90
-0.80
10,419,200 31.70 31.70 30.65 822,200 591,100 0
#32 11/01/2024
31.70
0.05
7,229,000 31.65 31.80 31.50 0 0 0
#33 10/01/2024
31.65
-0.60
10,596,100 32.25 32.25 31.45 781,500 403,500 12.0
#34 09/01/2024
32.25
-0.05
9,100,400 32.30 32.75 32.15 423,700 600,400 -5.8
#35 08/01/2024
32.30
0.35
7,233,000 31.95 32.50 32 66,300 1,694,700 -52.3
#36 05/01/2024
31.95
0.25
6,351,000 31.70 32.40 31.65 127,800 442,653 -10.1
#37 04/01/2024
31.70
-0.20
12,751,800 31.90 32.35 31.70 141,200 303,200 -5.2
#38 03/01/2024
31.90
0.35
3,813,500 31.55 31.90 31.45 300 246,000 -7.8
#39 02/01/2024
31.55
-0.20
5,368,200 31.75 32.20 31.50 7,200 694,100 -21.8
#40 29/12/2023
31.75
0.25
4,636,200 31.50 31.90 31.50 206,100 72,400 4.2
#41 28/12/2023
31.50
0
4,087,400 31.50 31.70 31.35 352,700 3,300 11.0
#42 27/12/2023
31.50
-0.20
4,205,200 31.70 31.85 31.50 162,800 228,118 -2.1
#43 26/12/2023
31.70
0.10
5,128,400 31.60 32.15 31.70 189,900 250,366 -1.9
#44 25/12/2023
31.60
0.50
4,013,400 31.10 31.60 31.05 76,500 155,933 -2.5
#45 22/12/2023
31.10
0
3,657,800 31.10 31.45 31 59,900 413,800 -11.1
#46 21/12/2023
31.10
-0.40
4,383,100 31.50 31.50 30.90 193,200 1,839,520 -51.1
#47 20/12/2023
31.50
0.60
4,384,300 30.90 31.50 30.90 1,301,500 389,500 28.5
#48 19/12/2023
30.90
0.75
6,084,200 30.15 30.90 30.10 1,333,243 1,085,077 7.5
#49 18/12/2023
30.15
-0.55
6,441,300 30.70 30.80 30.10 99,200 1,271,700 -35.7
#50 15/12/2023
30.70
-0.30
6,586,200 31 31.30 30.70 263,764 1,063,400 -24.8
#51 14/12/2023
31
-0.45
6,188,800 31.45 31.85 31 372,000 799,072 -13.4
#52 13/12/2023
31.45
-0.75
10,237,100 32.20 32.45 31.25 98,100 817,800 -23.0
#53 12/12/2023
32.20
-0.25
4,900,800 32.45 32.85 32.15 108,000 1,329,800 -39.6
#54 11/12/2023
32.45
-0.10
4,039,200 32.55 32.85 32.10 308,600 177,000 4.3
#55 08/12/2023
32.55
0.35
6,362,200 32.20 32.60 32.10 969,200 58,100 29.5
#56 07/12/2023
32.20
-0.85
12,707,700 33.05 33.05 31.50 0 0 0
#57 06/12/2023
33.05
0.20
8,941,800 32.85 33.30 32.60 999,500 1,764,900 -25.1
#58 05/12/2023
32.85
0
5,979,300 32.85 32.90 32.50 507,900 268,700 7.8
#59 04/12/2023
32.85
1.30
13,657,300 31.55 33.10 32.05 312,000 533,460 -7.1
#60 01/12/2023
31.55
0.45
5,518,600 31.10 31.65 31 364,600 118,700 7.7
#61 30/11/2023
31.10
0.10
8,285,000 31 31.90 31.05 161,200 453,000 -9.2
#62 29/11/2023
31
0
5,768,100 31 31.20 30.80 76,200 403,500 -10.1
#63 28/11/2023
31
0
7,293,100 31 31.10 29.95 23,300 625,266 -18.3
#64 27/11/2023
31
-0.35
3,499,900 31.35 31.75 30.85 140,000 19,600 3.8
#65 24/11/2023
31.35
0.95
9,947,700 30.40 31.35 29.90 737,000 9,100 22.2
#66 23/11/2023
30.40
-2
9,273,800 32.40 32.75 30.40 410,700 674,200 -8.5
#67 22/11/2023
32.40
0.30
7,206,100 32.10 32.40 31.65 153,900 182,613 -0.9
#68 21/11/2023
32.10
0.05
5,780,600 32.05 32.50 31.90 389,200 149,500 7.7
#69 20/11/2023
32.05
0.60
12,523,600 31.45 32.45 30.60 281,600 396,900 -3.7
#70 17/11/2023
31.45
0.25
17,949,300 31.20 32.50 31.05 113,200 107,900 0.1
#71 16/11/2023
31.20
0.50
5,621,600 30.70 31.20 30.55 422,349 23,900 12.3
#72 15/11/2023
30.70
-0.05
7,475,400 30.75 31.50 30.50 106,600 266,200 -4.9
#73 14/11/2023
30.75
-0.05
5,581,000 30.80 31.20 30.55 330,200 457,365 -3.9
#74 13/11/2023
30.80
0.20
6,362,000 30.60 31.30 30.15 846,900 309,100 -10.2
#75 10/11/2023
30.60
-0.10
9,958,700 30.70 31.35 30.40 174,500 415,900 -10.2
#76 09/11/2023
30.70
0.25
13,142,000 30.45 31.50 30.10 2,030,300 558,000 -10.2
#77 08/11/2023
30.45
1.95
11,636,300 28.50 30.45 28.40 1,277,500 1,456,000 -10.2
#78 07/11/2023
28.50
-0.10
5,791,000 28.60 29.30 28.10 759,600 388,000 10.6
#79 06/11/2023
28.60
0.15
6,721,200 28.45 28.85 27.90 163,000 730,600 -16.0
#80 03/11/2023
28.45
-0.05
8,448,500 28.50 28.65 27.90 1,322,100 1,278,700 -10.2
#81 02/11/2023
28.50
1.80
7,277,700 26.70 28.50 27.05 543,200 581,120 -10.2
#82 01/11/2023
26.70
1.20
6,780,600 25.50 26.80 25.40 998,600 360,000 -10.2
#83 31/10/2023
25.50
-1.05
9,482,700 26.55 26.95 25.20 1,772,197 251,200 -10.2
#84 30/10/2023
26.55
-1.95
5,479,900 28.50 28.50 26.55 474,900 218,700 -10.2
#85 27/10/2023
28.50
-0.05
6,035,500 28.55 29.10 27.50 490,000 239,200 -10.2
#86 26/10/2023
28.55
-2.10
12,673,500 30.65 30.65 28.55 1,107,800 721,500 11.0
#87 25/10/2023
30.65
-0.60
7,186,500 31.25 31.40 30.50 897,300 849,500 -10.2
#88 24/10/2023
31.25
0.85
5,711,200 30.40 31.25 30.10 1,136,200 212,300 28.6
#89 23/10/2023
30.40
0
6,477,500 30.40 30.80 30.25 1,401,900 537,500 26.4
#90 20/10/2023
30.40
1.05
6,992,700 29.35 30.40 28.70 539,600 644,400 -3.1
#91 19/10/2023
29.35
-1
8,896,000 30.35 30.35 29.20 1,515,200 888,600 18.7
#92 18/10/2023
30.35
-0.35
11,395,800 30.70 31.40 29 427,800 59,300 11.3
#93 17/10/2023
30.70
-2.30
11,245,500 33 33.45 30.70 270,600 658,600 -12.9
#94 16/10/2023
33
-0.30
11,174,300 33.30 34.25 33 401,800 911,600 -17.1
#95 13/10/2023
33.30
0.90
13,163,100 32.40 33.30 32 928,800 532,300 12.9
#96 12/10/2023
32.40
0.40
8,165,900 32 32.75 32.10 505,200 609,500 -3.4
#97 11/10/2023
32
0.40
6,267,500 31.60 32.20 31.45 587,300 762,600 -5.6
#98 10/10/2023
31.60
-0.05
8,419,800 31.65 32.45 31.60 40,000 43,400 -0.1
#99 09/10/2023
31.65
0
5,309,100 31.65 32.05 31.40 184,400 261,000 -2.5
#100 06/10/2023
31.65
0.85
5,417,200 30.80 31.70 30.60 282,700 234,100 1.5

Chính sách bảo mật | Điều khoản sử dụng |