Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	31	4,827,700	28.90	31	28.85	1,132,900	690,200	13.3
10/06/2026	29.25	967,500	28.90	29.40	28.70	66,900	41,300	0.7
09/06/2026	29	1,662,300	28.90	29	28.20	315,700	66,100	7.1
08/06/2026	28.50	2,453,200	29.05	29.20	28.20	124,300	563,700	-12.6
05/06/2026	29.50	1,129,400	29.90	29.90	29.35	79,200	415,800	-9.9
04/06/2026	30	1,340,100	29.90	30	29.50	51,700	230,300	-5.3
03/06/2026	30.05	2,842,700	29.85	30.05	29.15	719,800	479,900	7.1
02/06/2026	29.85	1,280,200	30.05	30.40	29.85	2,800	286,200	-8.5
01/06/2026	30.40	2,227,600	30.80	30.95	29.95	14,900	445,800	-13.1
29/05/2026	30.50	2,596,400	30.55	30.55	29.85	166,100	121,900	1.3
28/05/2026	30.60	2,488,400	30.80	30.90	30.10	439,500	987,800	-16.7
27/05/2026	30.75	1,139,200	31.45	31.45	30.75	600	114,600	-3.5
26/05/2026	31.30	1,543,400	31.05	31.60	30.95	104,700	213,900	-3.4
25/05/2026	31.35	1,333,900	31.45	31.55	30.85	139,500	241,500	-3.2
22/05/2026	31.50	2,486,300	31.60	31.60	30.45	83,100	663,800	-17.9
21/05/2026	31.60	3,617,100	31	31.80	30.05	283,400	811,700	-16.4
20/05/2026	30.95	3,433,800	31.65	31.65	29.70	615,200	416,500	5.7
19/05/2026	31.65	2,206,800	32.05	32.15	31.55	136,400	404,400	-8.5
18/05/2026	32.05	3,129,400	31.65	32.45	31.40	402,900	253,000	4.7
15/05/2026	32.05	2,924,600	32.45	32.80	32	80,200	843,800	-24.7
14/05/2026	32.60	3,034,200	32.60	33.20	32.50	1,169,800	704,200	15.3
13/05/2026	32.60	3,562,800	33.25	33.30	32.30	48,000	1,494,000	-47.1
12/05/2026	33.25	4,205,900	32.80	33.35	32.05	1,112,900	1,127,200	-0.6
11/05/2026	32.50	7,010,100	33.10	33.45	32.30	982,200	1,202,300	-7.3
08/05/2026	33.60	2,893,800	34.50	34.60	33.60	91,200	438,100	-11.8
07/05/2026	34.50	4,770,500	35	35.20	34.20	272,100	1,681,400	-48.9
06/05/2026	34.90	6,968,300	34.65	35.05	34.35	249,900	1,733,600	-51.4
05/05/2026	34.45	2,912,300	34.20	34.45	33.85	93,900	1,345,300	-42.6
04/05/2026	34.45	4,527,400	33.85	35	33.80	128,800	1,877,100	-59.5
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
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
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

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 (2026-09-08)	-1.60	-5.93%	28,317,700	-7,480,802	-124.1	24.95 27 26.25
2 tháng (2026-08-10)	-2.80	-9.93%	52,539,900	-10,701,702	-211.9	24.95 28.20 26.25
3 tháng (2026-07-10)	-3.20	-11.19%	80,557,200	-13,558,402	-291.2	24.95 28.60 26.25
6 tháng (2026-04-13)	-8.60	-25.29%	239,693,200	-29,207,202	-789.1	24.95 35.05 26.25
12 tháng (2025-10-13)	-11.30	-30.79%	843,460,400	-49,121,602	-1,380.2	24.95 38 26.25
24 tháng (2024-10-18)	-2.30	-8.30%	2,527,131,200	-83,258,868	-2,859.4	20.60 41.15 26.25
36 tháng (2023-10-24)	-5.85	-18.72%	4,055,503,300	-89,375,788	-3,012.1	20.60 41.15 26.25
60 tháng (2021-11-03)	-10.60	-29.44%	7,656,459,800	-51,860,978	-1,560.9	13.95 46.58 26.25

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

THỐNG KÊ GIAO DỊCH