Tổng Công ty Phát triển Đô thị Kinh Bắc - Mã CK : KBC

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
15/11/2019 14.90 0.00 (0.00%) 15.00 15.00 14.85 844,970 12,593,050,000 0 0
14/11/2019 14.90 0.15 (1.01%) 14.80 14.90 14.70 1,351,190 20,041,800,000 175,000 2,595,250,000
13/11/2019 14.75 0.00 (0.00%) 14.80 14.80 14.70 957,810 14,132,740,000 0 0
12/11/2019 14.75 0.25 (1.72%) 14.55 14.80 14.50 1,380,010 20,191,800,000 0 0
11/11/2019 14.50 0.00 (0.00%) 14.50 14.55 14.45 852,950 12,368,820,000 0 0
08/11/2019 14.50 0.00 (0.00%) 14.60 14.60 14.45 1,248,460 18,119,880,000 0 0
07/11/2019 14.50 0.20 (1.39%) 14.30 14.55 14.30 1,396,500 20,188,100,000 0 0
06/11/2019 14.30 -0.10 (-0.69%) 14.40 14.40 14.25 961,070 13,758,810,000 0 0
05/11/2019 14.40 0.10 (0.69%) 14.40 14.50 14.30 1,046,790 15,101,000,000 0 0
04/11/2019 14.30 -0.25 (-1.71%) 14.60 14.60 14.25 1,858,650 26,699,240,000 0 0
01/11/2019 14.55 -0.05 (-0.34%) 14.60 14.60 14.50 1,735,120 25,248,110,000 0 0
31/10/2019 14.60 -0.60 (-3.94%) 15.00 15.10 14.50 2,362,590 34,748,620,000 0 0
30/10/2019 15.20 -0.05 (-0.32%) 15.25 15.30 15.10 935,690 14,217,830,000 250,000 3,925,000,000
29/10/2019 15.25 0.00 (0.00%) 15.30 15.30 15.15 985,020 14,983,610,000 0 0
28/10/2019 15.25 0.20 (1.32%) 15.10 15.30 15.10 982,870 14,969,452,000 516,360 7,726,811,040
24/10/2019 15.05 0.05 (0.34%) 15.20 15.20 15.00 918,920 13,852,370,000 0 0
23/10/2019 15.50 -0.25 (-1.58%) 15.80 15.90 15.50 1,536,830 24,095,360,000 516,360 8,003,580,000
22/10/2019 15.75 0.05 (0.31%) 15.70 15.75 15.60 1,669,340 26,164,450,000 4,446,210 69,805,497,000
21/10/2019 15.70 0.25 (1.61%) 15.60 15.70 15.50 1,425,860 22,252,130,000 0 0
18/10/2019 15.45 0.15 (0.98%) 15.25 15.45 15.20 1,353,830 20,798,380,000 23,820 366,351,600