Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	29.26	443,100	30.11	30.11	29.26	9,000	80,300	-4.0
18/08/2025	29.84	526,200	30.32	30.43	29.47	101,500	386,200	-16.1
15/08/2025	29.79	715,800	31.01	31.01	29.15	2,200	328,200	-18.2
14/08/2025	28.99	433,900	27.24	28.99	27.18	8,200	136,300	-6.8
13/08/2025	27.13	344,300	26.07	27.13	26.07	700	23,300	-1.1
12/08/2025	25.91	353,100	26.12	26.31	25.43	16,200	2,500	0.7
11/08/2025	26.04	397,500	26.04	26.36	25.67	19,600	23,400	-0.2
08/08/2025	25.32	611,500	24.04	25.32	24.04	36,600	76,000	-1.9
07/08/2025	23.67	596,700	22.61	23.81	22.42	30,200	38,300	-0.3
06/08/2025	22.29	205,400	21.92	22.50	21.92	33,200	116,900	-3.5
05/08/2025	21.81	353,000	21.81	22.87	21.65	25,400	57,100	-1.3
04/08/2025	21.65	126,400	21.65	21.76	21.52	7,300	38,200	-1.3
01/08/2025	21.54	293,500	22.32	22.32	21.04	2,100	153,800	-6.2
31/07/2025	21.92	251,600	22.45	22.71	21.70	5,000	118,600	-4.8
30/07/2025	22.69	88,800	21.94	22.82	21.89	13,800	1,000	0.5
29/07/2025	21.76	277,600	22.66	22.87	21.76	6,600	163,700	-6.6
28/07/2025	21.97	71,300	22.00	22.77	21.54	4,200	3,300	0.0
25/07/2025	21.92	59,100	21.68	22.08	21.28	2,300	2,100	0.0
24/07/2025	21.60	104,800	20.83	21.60	20.75	37,000	0	1.5
23/07/2025	20.77	68,300	20.67	20.99	20.64	1,000	31,000	-1.2
22/07/2025	20.75	54,200	20.59	20.75	20.53	5,900	0	0.2
21/07/2025	20.61	36,500	20.69	20.75	20.48	6,000	500	0.2
18/07/2025	20.43	96,000	20.83	20.91	20.43	47,100	63,100	-0.6
17/07/2025	20.83	85,400	20.48	21.20	20.21	0	3,700	-0.1
16/07/2025	20.06	76,900	20.35	20.35	20.03	900	58,800	-2.2
15/07/2025	20.35	89,000	20.35	20.45	20.16	1,600	26,300	-0.9
14/07/2025	20.45	68,000	20.69	20.69	20.21	0	26,000	-1.0
11/07/2025	20.69	59,300	20.59	20.69	20.48	15,000	26,500	-0.4
10/07/2025	20.61	45,400	20.75	20.85	20.61	500	26,900	-1.0
09/07/2025	20.80	44,900	20.80	20.99	20.77	2,600	25,700	-0.9
08/07/2025	20.99	55,600	21.25	21.25	20.75	3,600	20,700	-0.7
07/07/2025	21.09	18,400	21.12	21.12	20.96	0	0	0
04/07/2025	21.07	11,400	21.17	21.17	21.01	0	300	0.0
03/07/2025	21.12	57,000	21.28	21.28	20.75	1,800	20,100	-0.7
02/07/2025	21.17	72,800	21.01	21.17	20.69	12,100	33,600	-0.8
01/07/2025	21.01	36,400	20.59	21.23	20.59	0	4,500	-0.2
30/06/2025	20.69	27,100	20.75	21.01	20.59	100	3,800	-0.1
27/06/2025	20.59	142,600	20.21	21.38	20.21	2,700	25,400	-0.9
26/06/2025	20.00	77,500	19.98	20.19	19.68	26,300	29,600	-0.1
25/06/2025	19.98	40,900	20.16	20.16	19.79	500	0	0.0
24/06/2025	20.00	29,000	19.87	20.11	19.79	800	7,000	-0.2
23/06/2025	19.92	72,700	20.06	20.06	19.68	300	44,600	-1.6
20/06/2025	20.06	51,500	20.19	20.19	20.00	1,000	25,000	-0.9
19/06/2025	20.19	32,000	20.40	20.40	20.11	0	16,300	-0.6
18/06/2025	20.16	20,900	20.11	20.21	20.11	0	1,100	0.0
17/06/2025	20.16	25,600	20.11	20.16	19.98	0	800	0.0
16/06/2025	20.03	18,700	19.74	20.03	19.74	0	0	0
13/06/2025	19.74	47,700	19.79	19.98	19.71	300	21,500	-0.8
12/06/2025	19.98	48,200	19.68	20.11	19.63	0	1,500	-0.1
11/06/2025	19.63	88,300	19.58	19.84	19.58	0	21,800	-0.8
10/06/2025	19.79	53,900	19.76	20.13	19.68	2,100	0	-0.8
09/06/2025	19.76	95,600	20.16	20.16	19.68	4,300	0	-0.1
06/06/2025	20.21	25,400	20.59	21.01	20.21	500	0	-0.1
05/06/2025	20.48	136,600	20.48	20.85	20.29	1,400	0	-2.0
04/06/2025	20.29	168,500	19.28	20.29	19.28	13,600	0	0.5
03/06/2025	18.99	23,100	19.04	19.10	18.94	0	0	0
02/06/2025	18.94	7,000	18.88	18.96	18.70	2,100	0	0.1
30/05/2025	18.88	27,700	18.96	18.96	18.70	400	0	0.0
29/05/2025	18.96	86,800	18.99	19.15	18.88	48,400	0	-0.3
28/05/2025	18.96	47,700	18.96	19.04	18.83	27,700	0	1.0
27/05/2025	18.96	42,100	18.99	19.02	18.86	13,100	7,700	0.2
26/05/2025	18.83	34,400	18.94	18.96	17.61	2,600	0	0.0
23/05/2025	18.65	18,300	18.75	18.75	18.59	5,000	3,600	0.0
22/05/2025	18.62	26,100	18.88	18.88	18.62	9,000	0	0.3
21/05/2025	18.75	54,000	18.65	18.88	18.62	3,600	0	0.1
20/05/2025	18.65	37,700	18.83	18.86	18.62	3,700	0	-0.7
19/05/2025	18.83	57,200	18.73	18.88	18.57	0	0	0.0
16/05/2025	18.62	22,000	18.80	18.80	18.59	0	0	0
15/05/2025	18.75	51,800	18.62	18.75	18.57	0	0	-0.1
14/05/2025	18.70	31,700	18.78	18.78	18.54	1,100	0	0.0
13/05/2025	18.78	44,700	18.88	18.88	18.62	0	0	0
12/05/2025	18.73	43,600	18.83	18.99	18.70	300	6,400	-0.2
09/05/2025	18.83	47,100	19.12	19.12	18.83	100	1,400	0.0
08/05/2025	19.10	80,700	19.04	19.15	18.99	100	20,600	-0.7
07/05/2025	18.99	36,100	19.02	19.02	18.88	600	0	0.0
06/05/2025	18.91	115,900	18.43	19.10	18.43	5,200	5,500	0.0
05/05/2025	18.57	24,500	18.59	18.59	18.54	4,300	0	-0.1
29/04/2025	18.54	22,100	18.43	18.59	18.43	0	0	0
28/04/2025	18.43	6,600	18.46	18.46	18.30	0	0	0
25/04/2025	18.51	7,600	18.51	18.51	18.33	0	0	0
24/04/2025	18.51	19,000	18.35	18.62	18.35	4,300	0	0.1
23/04/2025	18.49	10,700	18.14	18.51	18.14	1,500	0	0.1
22/04/2025	18.09	22,100	18.62	18.62	17.34	0	4,300	-0.1
21/04/2025	18.59	48,100	18.25	18.62	18.25	1,100	0	0.0
18/04/2025	18.22	43,000	18.54	18.54	18.01	0	300	0.0
17/04/2025	17.98	17,700	18.62	18.62	17.87	11,000	10,000	0.0
16/04/2025	18.03	22,600	18.09	18.33	17.93	12,200	2,700	0.3
15/04/2025	18.03	111,600	18.01	18.09	17.82	500	82,400	-2.8
14/04/2025	18.06	66,200	18.03	18.06	17.90	7,700	0	0.3
11/04/2025	18.01	52,000	19.02	19.02	17.55	1,000	15,000	-0.5
10/04/2025	18.43	118,500	18.43	18.43	18.14	4,600	2,300	0.1
09/04/2025	17.24	172,300	15.75	17.24	15.69	7,400	83,800	-2.3
08/04/2025	16.76	215,200	16.76	17.55	16.70	33,000	2,200	1.0
04/04/2025	17.63	109,700	17.29	18.06	16.81	2,100	12,300	-0.3
03/04/2025	17.79	366,200	18.09	18.22	17.79	6,200	46,300	-1.4
02/04/2025	19.12	33,600	19.12	19.28	18.91	0	11,400	-0.4
01/04/2025	19.07	8,800	18.99	19.10	18.99	1,400	1,800	0.0
31/03/2025	18.78	59,000	18.51	18.94	18.51	2,500	0	0.1
28/03/2025	18.51	16,000	18.51	18.59	18.46	0	900	0.0
27/03/2025	18.51	6,900	18.51	18.62	18.51	100	200	0.0

Page:
<<
3
4
5
>>

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