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
08/07/2019 15.40 0.05 (0.32%) 15.35 15.50 15.20 2,590,020 39,674,990,000 0 0
05/07/2019 15.35 0.35 (2.33%) 15.05 15.40 15.00 3,682,150 56,243,440,000 0 0
04/07/2019 15.00 0.10 (0.67%) 14.95 15.10 14.90 3,157,220 47,319,910,000 0 0
03/07/2019 14.90 0.00 (0.00%) 14.80 14.95 14.80 1,817,500 27,050,060,000 0 0
03/07/2019 14.90 0.00 (0.00%) 14.80 14.95 14.80 1,817,500 27,050,060,000 0 0
02/07/2019 14.90 0.10 (0.67%) 14.80 15.10 14.80 4,089,700 61,093,640,000 0 0
01/07/2019 14.80 0.60 (4.22%) 14.25 14.80 14.25 4,597,950 66,610,370,000 0 0
28/06/2019 14.20 -0.10 (-0.69%) 14.30 14.30 14.10 1,867,410 26,544,510,000 0 0
27/06/2019 14.30 0.05 (0.35%) 14.25 14.35 14.15 1,795,000 25,606,510,000 0 0
26/06/2019 14.25 -0.15 (-1.04%) 14.45 14.45 14.25 1,384,890 19,868,070,000 0 0
25/06/2019 14.40 0.20 (1.40%) 14.20 14.40 14.10 1,431,720 20,376,740,000 133,350 1,893,570,000
24/06/2019 14.20 0.00 (0.00%) 14.10 14.20 14.10 1,348,800 19,094,480,000 0 0
19/06/2019 14.40 0.00 (0.00%) 14.50 14.55 14.40 1,166,120 16,854,520,000 0 0
18/06/2019 14.40 -0.05 (-0.34%) 14.55 14.55 14.35 1,421,730 20,516,480,000 0 0
17/06/2019 14.45 0.00 (0.00%) 14.45 14.50 14.35 1,369,040 19,772,960,000 0 0
14/06/2019 14.45 0.00 (0.00%) 14.40 14.55 14.40 1,460,470 21,134,450,000 0 0
13/06/2019 14.45 -0.15 (-1.02%) 14.60 14.60 14.40 1,987,490 28,813,670,000 0 0
12/06/2019 14.60 -0.10 (-0.68%) 14.80 14.80 14.60 1,801,080 26,409,860,000 0 0
11/06/2019 14.70 0.10 (0.68%) 14.65 14.80 14.60 2,111,870 31,030,770,000 0 0
11/06/2019 14.70 0.10 (0.68%) 14.65 14.80 14.60 2,111,870 31,030,770,000 0 0
10/06/2019 14.60 0.05 (0.34%) 14.75 14.80 14.55 2,384,220 35,012,070,000 0 0
07/06/2019 14.55 0.30 (2.10%) 14.35 14.55 14.35 2,413,810 34,908,580,000 0 0