Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/06/2026	23.24	65,900	23.14	23.24	22.86	59,900	35,100	0.6
10/06/2026	23.33	59,800	23.33	23.33	23.14	42,400	12,500	0.7
09/06/2026	23.33	54,700	23.14	23.38	23.14	50,200	500	1.2
08/06/2026	23.14	147,600	23.28	23.47	23.14	128,800	85,100	1.1
05/06/2026	23.28	23,200	23.28	23.33	23.24	16,700	1,000	0.4
04/06/2026	23.24	121,100	23.33	23.43	23.14	109,800	3,500	2.6
03/06/2026	23.28	54,100	23.28	23.33	23.28	39,200	2,400	0.9
02/06/2026	23.28	88,800	23.61	23.61	23.24	53,900	19,500	0.8
01/06/2026	23.28	225,600	22.86	23.33	22.81	191,700	0	4.7
29/05/2026	22.67	114,300	22.81	22.81	22.48	94,700	2,200	2.2
28/05/2026	22.53	177,400	22.39	22.86	22.39	141,200	21,100	2.9
27/05/2026	22.34	18,600	22.29	22.34	22.29	13,900	1,000	0.3
26/05/2026	22.29	42,100	22.15	22.29	22.15	23,200	13,900	0.2
25/05/2026	22.15	85,000	21.91	22.20	21.91	55,000	12,200	1.0
22/05/2026	21.91	109,100	21.77	21.91	21.73	18,300	1,300	0.4
21/05/2026	21.87	120,800	21.82	21.96	21.73	28,500	1,000	0.6
20/05/2026	22.01	75,100	22.01	22.10	21.73	53,500	9,000	1.0
19/05/2026	22.01	56,100	22.01	22.10	21.82	26,600	3,600	0.5
18/05/2026	22.01	117,000	21.77	22.24	21.73	25,400	28,700	-0.1
15/05/2026	21.87	10,800	21.91	22.10	21.73	3,000	5,300	-0.1
14/05/2026	21.73	61,500	21.82	22.01	21.68	13,300	1,200	0.3
13/05/2026	21.82	57,100	21.91	21.96	21.77	1,300	3,300	0.0
12/05/2026	21.91	152,800	22.24	22.29	21.91	100	2,100	0.0
11/05/2026	22.29	146,900	22.15	22.53	21.96	1,800	1,800	0
08/05/2026	22.48	56,300	22.24	22.58	22.24	200	800	0.0
07/05/2026	22.39	95,000	22.39	22.72	22.20	700	7,500	-0.2
06/05/2026	22.20	97,500	22.39	22.48	22.20	3,500	1,900	0.0
05/05/2026	22.39	59,700	22.48	22.53	22.39	500	0	0.0
04/05/2026	22.53	63,200	22.43	22.67	22.43	5,400	9,800	-0.1
29/04/2026	22.62	107,100	22.29	22.72	22.29	2,100	0	0.1
28/04/2026	23.14	72,800	22.67	23.14	22.67	47,100	1,700	1.1
24/04/2026	23.00	167,000	22.43	23.09	22.43	500	10,200	-0.2
23/04/2026	22.43	43,700	22.62	22.72	22.43	1,400	700	0.0
22/04/2026	22.43	16,600	22.39	22.67	22.39	0	1,600	0.0
21/04/2026	22.86	89,200	22.91	23.00	22.34	100	10,800	-0.3
20/04/2026	22.91	152,800	22.39	22.91	22.34	0	700	0.0
17/04/2026	22.39	7,300	22.34	22.39	22.29	0	0	0
16/04/2026	22.34	56,600	22.29	22.39	22.24	0	300	0.0
15/04/2026	22.34	99,300	22.29	22.34	22.15	0	12,300	-0.3
14/04/2026	22.24	22,600	22.24	22.48	22.20	0	3,000	-0.1
13/04/2026	22.24	41,900	22.20	22.34	22.20	8,000	6,700	0.0
10/04/2026	22.34	107,700	22.76	22.76	22.34	800	100	0.0
09/04/2026	22.67	66,000	22.67	22.72	22.43	1,200	2,400	0.0
08/04/2026	22.72	122,300	22.48	22.81	22.20	16,100	1,200	0.4
07/04/2026	22.48	58,100	22.34	22.53	22.06	2,100	4,100	0.0
06/04/2026	22.34	90,800	22.86	22.86	22.34	400	5,100	-0.1
03/04/2026	22.86	129,100	23.05	23.14	22.48	7,400	5,800	0.0
02/04/2026	23.05	160,400	22.67	23.38	22.43	2,600	23,700	-0.5
01/04/2026	22.76	213,000	22.58	24.32	22.58	1,300	55,200	-1.3
31/03/2026	22.76	63,400	22.67	22.81	22.29	3,800	18,400	-0.3
30/03/2026	22.58	130,100	21.91	22.86	21.87	23,200	43,800	-0.5
27/03/2026	22.81	71,300	22.67	23.38	22.15	8,000	0	0.2
26/03/2026	22.76	122,500	22.95	23.14	22.67	2,600	45,300	-1.0
25/03/2026	23.14	149,300	22.62	23.14	22.62	19,100	3,100	0.4
24/03/2026	22.62	203,500	21.91	22.86	21.91	43,200	8,200	0.8
23/03/2026	21.91	183,400	22.15	22.15	21.25	102,700	100,800	0.1
20/03/2026	22.15	101,100	21.30	22.15	21.21	39,400	23,200	0.4
19/03/2026	21.54	16,600	21.63	21.63	21.35	0	5,600	-0.1
18/03/2026	21.68	55,400	21.68	21.73	21.54	5,400	19,600	-0.3
17/03/2026	21.68	38,700	21.73	21.73	21.25	1,000	15,400	-0.3
16/03/2026	21.39	74,500	21.68	21.68	21.21	22,100	63,300	-0.9
13/03/2026	21.73	116,200	21.44	21.82	21.25	15,600	11,900	0.1
12/03/2026	21.39	79,600	21.73	21.73	21.35	12,600	15,000	-0.1
11/03/2026	21.73	77,500	21.44	22.20	21.25	18,200	0	0.4
10/03/2026	21.39	178,200	20.78	21.58	20.78	14,700	70,700	-1.2
09/03/2026	20.69	633,000	20.69	21.68	20.69	62,200	9,800	1.1
06/03/2026	22.20	97,400	22.58	22.58	22.10	400	22,300	-0.5
05/03/2026	22.67	86,900	22.43	22.81	22.43	5,300	12,000	-0.2
04/03/2026	22.43	156,900	22.24	22.43	21.77	21,800	200	0.5
03/03/2026	22.24	276,600	22.20	22.67	21.77	23,600	38,100	-0.4
02/03/2026	22.24	302,500	21.73	22.76	21.73	26,200	13,800	0.3
27/02/2026	22.86	103,000	22.86	23.19	22.81	0	17,000	-0.4
26/02/2026	22.86	131,200	23.33	23.33	22.86	400	9,100	-0.2
25/02/2026	23.43	165,800	23.47	23.61	23.33	26,200	8,600	0.4
24/02/2026	23.47	77,100	23.61	23.61	23.28	5,400	2,700	0.1
23/02/2026	23.52	97,100	23.19	23.52	23.14	14,500	9,100	0.1
13/02/2026	23.14	77,900	22.76	23.24	22.76	1,000	4,200	-0.1
12/02/2026	23.14	63,000	23.24	23.28	22.95	300	2,300	0.0
11/02/2026	23.28	142,600	22.58	23.38	22.43	21,800	0	0.5
10/02/2026	22.58	122,800	23.00	23.57	22.58	3,600	6,600	-0.1
09/02/2026	23.00	213,800	23.61	23.61	22.67	6,200	95,800	-2.2
06/02/2026	23.61	308,100	25.22	25.22	23.61	5,100	30,800	-0.7
05/02/2026	25.27	325,600	25.79	25.93	25.03	0	79,900	-2.1
04/02/2026	24.80	527,400	24.46	25.46	24.28	41,200	91,200	-1.3
03/02/2026	24.13	143,500	23.90	24.51	23.90	36,300	10,100	0.7
02/02/2026	23.80	223,400	24.51	24.51	22.86	8,000	14,800	-0.2
30/01/2026	24.56	165,100	25.08	25.08	24.18	6,100	54,100	-1.2
29/01/2026	25.13	917,400	23.57	25.17	23.38	461,500	90,100	9.4
28/01/2026	23.57	194,200	23.52	24.09	23.43	81,800	3,400	2.0
27/01/2026	23.52	148,600	23.43	23.57	23.19	95,200	700	2.3
26/01/2026	23.43	243,100	23.00	23.47	22.95	210,900	6,900	5.0
23/01/2026	23.09	167,700	23.61	23.61	23.05	83,600	46,400	0.9
22/01/2026	23.61	139,800	23.43	23.90	23.43	70,800	8,300	1.6
21/01/2026	23.61	255,000	23.24	23.61	23.05	143,100	69,900	1.8
20/01/2026	23.47	227,000	23.43	23.71	23.09	7,900	31,300	-0.6
19/01/2026	23.43	202,300	23.80	23.80	23.00	14,600	11,100	0.1
16/01/2026	23.71	390,500	24.46	24.51	23.61	14,900	14,100	0.0
15/01/2026	24.04	454,500	23.05	24.46	22.62	46,400	6,700	1.0
14/01/2026	23.00	426,600	22.58	23.09	22.53	55,000	3,800	1.2
13/01/2026	22.53	170,400	22.76	22.76	22.20	38,100	69,700	-0.7

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)	-0.01	-0.03%	684,700	117,725	1.6	18.20 20.80 18.20
2 tháng (2026-08-10)	0.28	1.38%	1,073,700	171,525	2.8	18.20 20.80 18.20
3 tháng (2026-07-10)	-1.23	-5.71%	1,705,600	-61,775	-2.2	18.20 21.58 18.20
6 tháng (2026-04-13)	-1.89	-8.52%	6,024,200	774,225	18.4	18.20 23.38 18.20
12 tháng (2025-10-13)	-4.59	-18.39%	28,562,900	-612,575	-10.9	18.20 25.27 18.20
24 tháng (2024-10-18)	3.73	22.41%	53,384,600	-3,006,375	-156.9	16.52 29.84 18.20
36 tháng (2023-10-24)	8.02	65.04%	74,059,800	-1,393,064	-110.5	12.08 29.84 18.20
60 tháng (2021-11-03)	6.07	42.53%	109,394,100	-4,057,980	-183.8	10.57 29.84 18.20

Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

THỐNG KÊ GIAO DỊCH