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
17/01/2020 15.80 0.00 (0.00%) 15.75 15.95 15.55 1,878,920 29,655,680,000 0 0
16/01/2020 15.80 -0.20 (-1.25%) 15.85 16.20 15.45 3,996,540 63,373,770,000 0 0
16/01/2020 15.80 -0.20 (-1.25%) 15.85 16.20 15.45 3,996,540 63,373,770,000 0 0
15/01/2020 16.00 -0.35 (-2.14%) 16.00 16.35 15.85 4,040,930 65,092,170,000 0 0
15/01/2020 16.00 -0.35 (-2.14%) 16.00 16.35 15.85 4,040,930 65,092,170,000 0 0
14/01/2020 16.35 1.05 (6.86%) 15.00 16.35 15.00 7,763,200 121,299,640,000 0 0
13/01/2020 15.30 -0.10 (-0.64%) 15.20 15.50 15.15 3,111,130 47,714,640,000 0 0
10/01/2020 15.40 0.05 (0.32%) 15.15 15.40 15.10 2,408,330 36,748,000,000 0 0
09/01/2020 15.35 0.15 (0.98%) 15.10 15.45 15.10 4,258,330 65,251,800,000 0 0
08/01/2020 15.20 0.25 (1.67%) 14.90 15.30 14.70 3,810,860 57,308,750,000 0 0
07/01/2020 14.95 -0.15 (-0.99%) 15.10 15.25 14.95 1,505,630 22,682,320,000 0 0
06/01/2020 15.10 -0.20 (-1.30%) 15.20 15.35 15.05 2,068,260 31,393,300,000 0 0
03/01/2020 15.30 0.10 (0.65%) 15.20 15.35 15.20 1,330,450 20,316,610,000 0 0
02/01/2020 15.20 -0.25 (-1.61%) 15.30 15.45 15.10 3,144,560 48,042,560,000 0 0
31/12/2019 15.45 0.00 (0.00%) 15.35 15.50 15.25 1,951,680 30,044,690,000 210,000 3,244,500,000
30/12/2019 15.45 0.05 (0.32%) 15.40 15.50 15.20 2,039,070 31,329,000,000 20,000 308,000,000
30/12/2019 15.45 0.05 (0.32%) 15.40 15.50 15.20 2,039,070 31,329,130,000 20,000 308,000,000
30/12/2019 15.45 0.05 (0.32%) 15.40 15.50 15.20 2,039,070 31,329,000,000 20,000 308,000,000
30/12/2019 15.45 0.05 (0.32%) 15.40 15.50 15.20 2,039,070 31,329,130,000 20,000 308,000,000
27/12/2019 15.40 0.00 (0.00%) 15.15 15.45 15.15 2,392,430 36,577,800,000 0 0
26/12/2019 15.40 -0.05 (-0.32%) 15.10 15.45 15.10 2,828,240 43,211,080,000 0 0
25/12/2019 15.45 0.05 (0.32%) 15.00 15.50 15.00 2,756,990 42,064,510,000 0 0
24/12/2019 15.40 -0.10 (-0.64%) 15.50 15.55 15.15 2,035,460 31,292,000,000 0 0
23/12/2019 15.50 0.25 (1.63%) 15.25 15.50 15.15 5,815,210 89,372,710,000 95,000 1,459,200,000