Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	34.70	2,426,000	36	36	34.40	288,300	389,600	-3.7
30/04/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
29/04/2026	33.90	2,170,500	34.30	34.30	33.75	433,700	201,900	7.9
28/04/2026	34	1,729,800	34.25	34.80	33.90	129,800	218,800	-3.1
27/04/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
24/04/2026	34.20	1,898,200	34.50	34.50	33.65	455,700	759,800	-10.3
23/04/2026	34.20	3,247,600	34.20	34.70	33.65	793,700	618,200	6.0
22/04/2026	34.35	2,431,800	34.15	34.70	34.10	1,043,700	297,600	25.7
21/04/2026	34.15	4,650,500	35	35	34.15	598,100	250,400	12.0
20/04/2026	35	4,271,200	35.10	35.95	34.30	446,600	462,200	-0.6
17/04/2026	35.05	3,447,200	35	35.20	34.70	223,000	689,200	-16.3
16/04/2026	34.95	6,602,800	33.40	35.10	33.30	1,320,700	216,000	38.1
15/04/2026	33.30	2,322,700	33.95	33.95	33.20	166,600	261,400	-3.2
14/04/2026	33.80	4,129,200	34	34.25	32.85	144,300	1,001,400	-28.6
13/04/2026	34	3,795,200	33.90	34.55	33.70	75,200	48,400	0.9
10/04/2026	33.95	2,525,700	34	34.15	33.80	83,500	18,200	2.2
09/04/2026	33.90	4,697,500	33.60	34.25	33.40	307,800	143,500	5.5
08/04/2026	33.45	4,279,600	32.95	33.45	32.05	292,200	309,000	-0.5
07/04/2026	31.75	1,790,300	31.80	31.85	31.30	300,700	52,300	7.9
06/04/2026	31.80	1,874,000	31.75	32.10	31.40	435,200	897,100	-14.5
03/04/2026	32	3,531,200	32.15	32.35	31.25	609,500	1,159,000	-17.2
02/04/2026	32.15	1,495,000	31.50	32.15	31.50	337,400	83,400	8.1
01/04/2026	32.20	2,197,200	32.20	32.55	32	257,000	200,100	1.8
31/03/2026	31.90	2,270,100	31.90	32	31.05	255,900	318,200	-2.0
30/03/2026	31.80	7,130,700	30.10	32.20	29.80	1,103,400	1,330,700	-6.5
27/03/2026	30.70	6,091,600	28.50	30.70	28.35	1,004,300	308,600	20.7
26/03/2026	28.70	1,780,000	29.15	29.15	28.25	120,600	220,500	-2.9
25/03/2026	28.90	4,274,000	27.90	29	27.65	924,100	1,594,200	-18.7
24/03/2026	27.65	6,826,100	27.60	27.80	26.40	1,700,600	4,581,700	-77.8
23/03/2026	27.05	6,759,500	27.85	29	27.05	1,364,200	3,286,800	-52.5
20/03/2026	29.05	12,182,900	31.15	31.20	29	987,800	7,405,300	-188.9
19/03/2026	31.15	2,914,100	30.40	31.40	30.40	225,100	1,184,500	-29.9
18/03/2026	31.40	3,310,900	31.25	31.45	30.20	223,700	1,496,000	-39.4
17/03/2026	31.15	2,022,500	31.20	31.90	31.15	227,900	925,100	-21.9
16/03/2026	31.15	2,755,000	32	32	31	198,500	1,641,800	-45.3
13/03/2026	31.95	2,303,700	31.50	32.40	31.40	288,000	108,600	5.7
12/03/2026	32	2,318,000	31.80	32.25	31.40	286,800	78,500	6.6
11/03/2026	31.80	2,804,500	30.20	31.90	29.80	281,700	91,100	5.8
10/03/2026	30.10	5,369,700	29.80	30.60	29.50	160,400	362,300	-6.1
09/03/2026	29.90	5,759,400	29.90	30.20	29.90	11,600	46,400	-1.0
06/03/2026	32.10	2,804,100	32	33.10	32	104,900	205,400	-3.2
05/03/2026	33.10	3,961,800	33.15	33.30	33	53,100	1,452,200	-46.4
04/03/2026	32.80	8,703,500	33.80	34	31.60	197,300	1,279,100	-35.3
03/03/2026	33.95	4,380,800	34.65	35.20	33.80	645,900	114,700	18.4
02/03/2026	35	7,190,300	33.65	35.95	33.65	989,500	226,200	26.6
27/02/2026	35.40	3,497,400	35.60	36.15	35.15	5,800	245,400	-8.5
26/02/2026	35.55	2,018,400	36	36.05	35.30	64,600	134,700	-2.5
25/02/2026	35.90	5,962,600	35	36.35	35	703,400	212,600	17.6
24/02/2026	35	2,949,500	34.90	35.50	34.90	476,100	708,200	-8.1
23/02/2026	34.90	2,932,700	34.95	36	34.60	379,100	721,600	-12.0
20/02/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
19/02/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
18/02/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
17/02/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
16/02/2026	26.50	1,036,800	26.25	26.60	25.95	7,600	101,900	-2.5
13/02/2026	34.15	1,939,700	34.30	34.50	34.05	188,000	90,600	3.3
12/02/2026	34.40	1,433,200	34.60	34.75	34.30	305,400	256,900	1.7
11/02/2026	34.20	2,313,800	34	34.55	33.85	127,700	527,400	-13.7
10/02/2026	34	3,720,400	34.40	34.60	33.25	65,200	162,800	-3.4
09/02/2026	34.50	1,892,400	34.50	34.60	34	41,700	262,200	-7.6
06/02/2026	34.20	7,341,600	35.55	35.70	34	909,800	540,900	12.5
05/02/2026	36	4,843,700	37.20	37.40	36	402,100	53,400	12.7
04/02/2026	37.15	8,995,900	38.20	38.20	36.85	450,900	1,281,600	-31.1
03/02/2026	37.90	17,721,100	35.45	37.90	35.15	1,300,700	986,600	11.7
02/02/2026	35.45	4,893,900	34.85	35.45	34.15	546,200	905,100	-12.3
30/01/2026	34.90	4,796,300	34	35	33.80	203,500	77,900	4.3
29/01/2026	33.60	2,989,200	34.10	34.40	33.50	66,700	720,200	-22.1
28/01/2026	34.10	4,138,100	33.90	34.65	33.80	227,300	193,200	1.2
27/01/2026	33.85	5,410,200	33.50	34.15	33.30	307,900	257,900	1.7
26/01/2026	33.80	11,290,300	36.20	36.30	33.80	316,800	130,000	6.5
23/01/2026	36.30	5,310,000	37.40	37.45	35.85	1,148,300	132,400	37.7
22/01/2026	37.40	5,341,400	37.10	37.45	36.50	1,052,300	465,800	21.9
21/01/2026	37	9,057,800	37.30	37.95	36.05	3,513,900	718,600	103.9
20/01/2026	37.65	7,541,100	38.10	38.10	37.25	3,146,300	149,000	113.7
19/01/2026	38	20,476,900	35.70	38.05	35.50	2,924,100	787,000	80.5
16/01/2026	35.60	4,829,800	36.40	36.60	35.60	9,400	144,400	-4.9
15/01/2026	36.30	6,572,000	36	36.80	35.60	273,600	139,500	4.8
14/01/2026	36.05	8,609,500	35.80	36.70	35.40	620,500	747,200	-4.5
13/01/2026	35.85	6,826,700	36.40	37.35	35.65	85,400	411,700	-11.9
12/01/2026	36.20	4,963,200	36.10	36.75	35.05	150,300	240,900	-3.2
09/01/2026	36	9,412,500	35.65	37.30	34.60	380,900	665,600	-10.5
08/01/2026	35.60	6,488,400	36.10	36.25	35	242,900	811,900	-20.5
07/01/2026	35.80	4,480,500	35.30	35.80	34.95	331,100	220,900	3.9
06/01/2026	34.95	3,389,100	34.70	35.75	34.70	291,700	391,400	-3.6
05/01/2026	34.70	2,426,000	36	36	34.40	288,300	389,600	-3.7
02/01/2026	34.90	4,796,300	34	35	33.80	203,500	77,900	4.3
01/01/2026	35.35	7,407,300	34.65	35.90	34.55	1,395,500	392,300	35.6
31/12/2025	35.35	7,407,300	34.65	35.90	34.55	1,395,500	392,300	35.6
30/12/2025	34.40	3,208,500	33.65	34.60	33.65	968,300	138,400	28.4
29/12/2025	33.60	1,493,800	33.20	33.75	33	261,200	263,800	-0.1
26/12/2025	33.20	2,665,800	33.45	33.55	32.45	258,000	248,200	0.3
25/12/2025	33.45	2,202,600	34.40	34.40	33.45	119,900	338,500	-7.4
24/12/2025	34.15	1,272,400	34.10	34.40	33.95	165,900	70,100	3.3
23/12/2025	34.10	2,221,200	34.65	34.95	34.05	58,600	284,900	-7.8
22/12/2025	34.60	1,807,400	34.60	34.70	34.25	101,200	149,100	-1.6
19/12/2025	34.30	1,921,600	34.20	34.30	33.75	761,100	222,700	18.5
18/12/2025	33.80	1,436,600	33.75	34.35	33.70	345,100	251,100	3.2
17/12/2025	33.80	1,324,000	34.50	34.50	33.80	444,000	530,600	-2.9
16/12/2025	34.50	2,590,200	33.10	34.60	33.05	539,800	222,600	10.7
15/12/2025	33.10	3,389,600	32.35	34.20	32.35	1,021,200	158,500	29.0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-0.95	-3.53%	37,088,200	-5,787,699	-107.5	26 36 26
2 tháng (2026-07-20)	-1	-3.70%	67,324,000	-8,740,199	-188.1	26 36 26
3 tháng (2026-06-22)	-3.75	-12.61%	95,237,900	-13,860,799	-337.4	26 36 26
6 tháng (2026-03-23)	-1.05	-3.88%	295,228,500	-31,256,299	-873.9	26 36 26
12 tháng (2025-09-23)	-10.60	-28.96%	928,211,300	-57,243,199	-1,737.9	26 38 26
24 tháng (2024-09-30)	-2.20	-7.80%	2,606,600,300	-82,303,965	-2,862.6	20.60 41.15 26
36 tháng (2023-10-04)	-4.60	-15.03%	4,253,060,200	-86,759,955	-2,982.4	20.60 41.15 26
60 tháng (2021-10-14)	-8.28	-24.14%	7,958,518,700	-56,271,178	-1,807.6	13.95 46.58 26

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

THỐNG KÊ GIAO DỊCH