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
21/05/2019 14.10 0.00 (0.00%) 14.20 14.35 14.10 2,113,050 29,997,290,000 0 0
20/05/2019 14.10 0.10 (0.71%) 14.00 14.20 14.00 2,032,830 28,666,300,000 0 0
17/05/2019 14.00 -0.30 (-2.09%) 14.30 14.30 13.95 1,820,810 25,672,000,000 20,000 290,000,000
16/05/2019 14.30 0.00 (0.00%) 14.50 14.50 14.25 1,569,160 22,484,030,000 1,140,000 16,308,000,000
15/05/2019 14.30 0.20 (1.41%) 14.30 14.40 14.10 2,192,550 31,311,200,000 0 0
14/05/2019 14.10 0.05 (0.35%) 14.10 14.55 14.05 3,168,800 45,286,030,000 237,000 3,374,880,000
13/05/2019 14.05 0.45 (3.30%) 13.70 14.10 13.65 1,866,060 26,046,830,000 20,000 260,000,000
10/05/2019 13.60 0.00 (0.00%) 13.60 13.65 13.50 1,408,210 19,099,660,000 0 0
09/05/2019 13.60 0.00 (0.00%) 13.60 13.70 13.40 1,243,550 16,864,280,000 0 0
08/05/2019 13.60 -0.15 (-1.09%) 13.50 13.70 13.50 1,228,650 16,691,980,000 0 0
07/05/2019 13.75 0.25 (1.85%) 13.55 13.75 13.50 1,673,600 22,785,100,000 20,000 273,400,000
06/05/2019 13.50 -0.30 (-2.17%) 13.70 13.70 13.30 1,340,290 18,066,770,000 0 0
03/05/2019 13.80 0.00 (0.00%) 13.70 13.90 13.65 1,348,410 18,600,340,000 0 0
02/05/2019 13.80 -0.65 (-4.49%) 14.35 14.35 13.70 3,092,130 43,144,360,000 0 0
26/04/2019 14.45 -0.20 (-1.36%) 14.70 14.70 14.45 1,950,180 28,428,880,000 0 0
25/04/2019 14.65 0.00 (0.00%) 14.65 14.75 14.60 1,995,840 29,266 0 0
24/04/2019 14.65 0.15 (1.03%) 14.60 14.65 14.50 1,788,950 26,098,340,000 0 0
23/04/2019 14.50 0.30 (2.11%) 14.20 14.50 14.20 1,352,220 19,391,160,000 0 0
22/04/2019 14.20 -0.25 (-1.73%) 14.35 14.50 14.15 1,238,260 17,659,520,000 0 0
19/04/2019 14.45 0.05 (0.34%) 14.50 14.50 14.25 1,326,560 19,085,620,000 0 0