Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/03/2015	5.76	109,640	5.87	5.97	5.76	2,550	0	0.0
20/03/2015	5.87	160,530	5.97	5.87	5.79	0	0	0
19/03/2015	5.87	146,930	6.01	6.01	5.87	16,410	0	0.3
18/03/2015	5.94	80,830	6.01	6.01	5.94	0	0	0
17/03/2015	6.01	290,930	5.90	6.04	5.87	14,000	0	0.2
16/03/2015	5.83	404,600	5.79	6.01	5.72	10,000	135,890	-2.1
13/03/2015	5.79	229,290	5.87	6.01	5.79	0	25,070	-0.4
12/03/2015	5.87	202,160	5.83	5.94	5.79	14,000	77,120	-1.0
11/03/2015	5.83	313,880	6.01	6.01	5.83	0	115,990	-1.9
10/03/2015	6.01	258,690	5.90	6.04	5.90	0	110	0.0
09/03/2015	5.97	194,570	6.08	6.08	5.97	0	0	0
06/03/2015	6.08	144,130	6.08	6.08	5.94	16,500	2,000	0.2
05/03/2015	6.04	385,910	6.04	6.04	5.79	30,840	2,000	0.5
04/03/2015	6.04	550,760	6.15	6.22	6.01	99,750	13,600	1.5
03/03/2015	6.04	477,500	5.72	6.04	5.72	32,720	6,800	0.4
02/03/2015	5.65	875,320	5.33	5.69	5.33	7,260	3,400	0.1
27/02/2015	5.33	157,450	5.22	5.33	5.19	11,000	0	0.2
26/02/2015	5.22	58,320	5.26	5.26	5.15	0	0	0
25/02/2015	5.19	138,070	5.33	5.33	5.11	10,600	0	0.2
24/02/2015	5.29	34,640	5.29	5.29	5.19	4,900	0	0.1
13/02/2015	5.19	6,280	5.26	5.26	5.11	0	0	0
12/02/2015	5.22	183,030	4.97	5.26	4.97	120,000	1,900	1.7
11/02/2015	4.97	29,510	4.94	4.97	4.94	11,000	0	0.2
10/02/2015	4.94	47,910	4.94	4.94	4.90	190	0	0.0
09/02/2015	4.94	24,350	4.94	4.94	4.86	100	0	0.0
06/02/2015	4.94	16,170	4.97	4.97	4.90	1,000	0	0.0
05/02/2015	4.90	19,910	4.86	4.94	4.86	4,630	0	0.1
04/02/2015	4.94	8,310	4.86	4.94	4.86	0	0	0
03/02/2015	4.97	1,750	4.94	4.97	4.94	0	0	0
02/02/2015	4.94	15,070	4.94	4.94	4.90	0	0	0
30/01/2015	4.97	48,320	5.11	5.11	4.97	33,140	2,160	0.4
29/01/2015	5.11	32,760	5.11	5.11	5.04	21,500	200	0.3
28/01/2015	5.08	75,460	5.15	5.15	5.01	36,120	0	0.5
27/01/2015	5.15	258,260	4.90	5.22	4.61	37,890	11,220	0.4
26/01/2015	4.94	7,770	4.97	5.01	4.94	0	0	0
23/01/2015	5.01	95,220	5.01	5.01	4.94	2,000	0	0.0
22/01/2015	4.94	45,090	4.90	4.94	4.86	10,630	0	0.1
21/01/2015	4.90	8,570	4.97	4.97	4.90	0	2,200	0.0
20/01/2015	4.94	39,500	4.97	4.97	4.83	0	0	0
19/01/2015	4.90	18,630	4.90	5.01	4.90	220	0	0.0
16/01/2015	4.94	46,360	4.90	4.97	4.86	0	0	0
15/01/2015	4.97	61,900	4.97	5.01	4.97	500	0	0.0
14/01/2015	4.97	51,180	5.08	5.08	4.90	0	0	0
13/01/2015	5.01	141,960	5.11	5.11	4.97	50,000	0	0.7
12/01/2015	5.04	252,900	4.90	5.15	4.86	90,000	1,200	1.2
09/01/2015	4.83	115,570	4.79	4.90	4.76	12,680	0	0.2
08/01/2015	4.79	39,510	4.83	4.83	4.69	1,320	0	0.0
07/01/2015	4.79	137,690	4.65	4.86	4.65	15,180	0	0.2
06/01/2015	4.69	33,830	4.47	4.76	4.47	1,000	0	0.0
05/01/2015	4.76	31,300	4.79	4.79	4.65	0	0	0
31/12/2014	4.79	38,620	4.72	4.83	4.65	5,320	0	0.1
30/12/2014	4.69	231,910	4.36	4.69	4.26	50,030	0	0.6
29/12/2014	4.40	279,260	4.69	4.69	4.36	2,120	10,000	-0.1
26/12/2014	4.65	32,480	4.65	4.76	4.58	1,160	0	0.0
25/12/2014	4.76	44,630	4.76	4.79	4.69	3,650	0	0.0
24/12/2014	4.79	148,950	4.83	4.90	4.79	0	330	0.0
23/12/2014	4.83	178,390	4.86	4.94	4.83	5,410	3,000	0.0
22/12/2014	4.83	184,660	4.76	4.86	4.76	0	0	0
19/12/2014	4.83	136,490	4.83	4.86	4.79	0	0	0
18/12/2014	4.90	43,730	4.94	4.97	4.86	0	0	0
17/12/2014	4.83	68,560	5.01	5.01	4.79	500	0	0.0
16/12/2014	5.04	120,230	5.04	5.08	4.97	20,900	0	0.3
15/12/2014	5.04	68,280	5.15	5.15	5.04	0	0	0
12/12/2014	5.11	100,140	5.01	5.11	5.01	77,400	0	1.1
11/12/2014	5.01	84,800	5.01	5.04	4.97	51,100	0	0.7
10/12/2014	5.01	73,610	4.83	5.01	4.83	0	0	0
09/12/2014	4.90	129,080	5.11	5.11	4.90	13,000	5,500	0.1
08/12/2014	5.11	168,110	5.08	5.11	5.01	48,000	0	0.7
05/12/2014	5.08	178,650	5.11	5.15	5.08	40,000	0	0.6
04/12/2014	5.11	166,650	5.11	5.19	5.08	30,000	0	0.4
03/12/2014	5.08	228,340	5.01	5.08	4.97	30,000	0	0.4
02/12/2014	5.01	83,500	4.97	5.01	4.94	25,000	0	0.3
01/12/2014	4.97	208,340	4.94	5.01	4.94	40,000	0	0.6
28/11/2014	4.86	100,150	4.90	4.97	4.86	0	0	0
27/11/2014	4.86	127,790	5.01	5.01	4.83	9,500	0	0.1
26/11/2014	4.97	157,510	4.97	5.04	4.94	45,500	0	0.6
25/11/2014	5.04	77,700	5.08	5.08	5.01	30,000	0	0.4
24/11/2014	5.08	113,770	5.11	5.11	4.94	30,000	0	0.4
21/11/2014	5.08	405,680	4.97	5.15	4.94	167,590	0	2.4
20/11/2014	4.94	52,330	4.94	4.97	4.83	1,800	0	0.0
19/11/2014	4.90	84,900	4.90	4.90	4.83	0	1,000	0.0
18/11/2014	4.90	134,900	5.01	5.01	4.90	30,000	0	0.4
17/11/2014	5.01	114,780	5.01	5.01	4.97	30,000	0	0.4
14/11/2014	5.01	102,810	5.01	5.01	4.94	32,000	0	0.4
13/11/2014	5.01	75,860	4.94	5.08	4.94	30,000	4,190	0.4
12/11/2014	5.01	89,240	4.94	5.01	4.94	0	2,000	0.0
11/11/2014	4.94	87,490	5.04	5.04	4.90	0	0	0
10/11/2014	5.01	98,740	5.04	5.08	4.90	9,070	0	0.1
07/11/2014	5.04	49,350	5.04	5.04	4.97	0	0	0
06/11/2014	5.01	97,730	4.94	5.08	4.94	0	280	0.0
05/11/2014	4.94	122,250	5.01	5.01	4.90	2,000	0	0.0
04/11/2014	5.01	91,820	5.11	5.11	5.01	3,480	5,000	0.0
03/11/2014	5.11	161,070	5.01	5.19	5.01	2,140	0	0.0
31/10/2014	5.01	265,470	4.79	5.04	4.76	1,950	5,000	0.0
30/10/2014	4.79	50,330	4.83	4.83	4.72	1,550	0	0.0
29/10/2014	4.83	120,780	4.83	4.83	4.69	2,500	0	0.0
28/10/2014	4.61	211,200	4.72	4.76	4.61	0	0	0
27/10/2014	4.72	173,790	5.11	5.11	4.69	3,580	4,860	0.0
24/10/2014	4.90	111,620	5.01	5.01	4.86	7,580	0	0.1
23/10/2014	4.86	185,140	5.11	5.15	4.86	1,200	0	0.0

Page:
<<
29
30
31
>>

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