Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	19.20	22,500	19.30	19.30	19	0	0	0
22/10/2026	19.30	8,500	19.30	19.30	19.20	0	300	0
21/10/2026	19.25	28,100	19.20	19.25	18.80	700	0	0
20/10/2026	19.10	12,800	19.20	19.25	19.05	0	300	0
19/10/2026	19.25	3,500	19.40	19.40	19.10	100	0	0
16/10/2026	19.40	13,700	19.15	19.40	19.15	4,000	0	0
15/10/2026	19.15	13,300	19.15	19.40	19	4,700	1,100	0
14/10/2026	19.35	8,300	19.35	19.65	19.30	0	3,200	0
13/10/2026	19.65	11,400	19.75	19.75	19.40	0	0	0
12/10/2026	19.75	35,600	20.20	20.20	18.80	600	0	0
09/10/2026	20.05	24,300	20.20	20.20	19.90	1,400	100	0.0
08/10/2026	20.35	13,800	20.60	20.85	20.10	600	0	0.0
07/10/2026: Cổ tức tiền mặt tỉ lệ: 12%
07/10/2026	20.80	60,900	20.70	20.90	19.90	44,000	3,100	0.8
06/10/2026	20.45	32,000	20.59	20.59	20.21	3,700	1,100	0.1
05/10/2026	20.50	47,200	20.40	20.69	19.74	200	700	0.0
02/10/2026	20.40	55,500	20.36	20.59	20.36	100	0	0.0
01/10/2026	20.36	13,300	20.36	20.50	20.26	0	200	0.0
30/09/2026	20.36	50,400	20.73	20.73	20.31	300	3,500	-0.1
29/09/2026	20.40	18,500	20.73	20.73	20.36	200	1,900	0.0
28/09/2026	20.59	62,000	20.21	20.69	20.21	5,900	5,600	0.0
25/09/2026	20.31	10,600	20.73	20.73	20.31	4,400	1,200	0.1
24/09/2026	20.36	14,200	20.64	20.69	20.31	1,200	1,200	0.0
23/09/2026	20.69	57,300	20.50	20.78	20.45	46,900	3,100	1.0
22/09/2026	20.45	10,900	20.45	20.54	20.02	5,400	100	0.1
21/09/2026	20.50	46,600	20.31	20.59	20.12	23,700	2,500	0.5
18/09/2026	20.21	20,500	19.88	20.31	19.84	2,100	0	0.0
17/09/2026	19.88	16,200	19.74	19.98	19.74	200	0	0.0
16/09/2026	19.79	11,000	19.93	19.93	19.79	0	100	0.0
15/09/2026	19.93	111,500	20.17	20.17	19.93	3,000	1,300	0.0
14/09/2026	19.93	6,700	20.21	20.21	19.93	100	500	0.0
11/09/2026	20.07	4,900	20.26	20.26	20.07	0	1,100	0.0
10/09/2026	20.26	13,200	20.36	20.36	20.26	4,500	1,000	0.1
09/09/2026	20.36	6,200	20.31	20.50	20.31	100	500	0.0
08/09/2026	20.36	1,300	20.40	20.40	20.31	0	100	0.0
07/09/2026	20.45	18,200	20.07	20.59	20.07	5,500	1,600	0.1
04/09/2026	20.50	1,300	20.69	20.69	20.40	300	0	0.0
03/09/2026	20.40	16,300	20.40	20.45	20.31	13,200	100	0.3
28/08/2026	20.45	6,900	20.40	20.45	20.31	100	0	0.0
27/08/2026	20.40	7,100	20.59	20.59	20.31	900	0	0.0
26/08/2026	20.50	67,400	20.21	20.69	20.21	18,700	32,900	-0.3
25/08/2026	20.17	34,000	20.12	20.50	20.12	15,900	3,200	0.3
24/08/2026	20.31	55,600	20.40	20.59	20.07	32,500	0	0.7
21/08/2026	20.45	36,700	19.60	20.45	19.55	8,900	0	0.2
20/08/2026	19.74	17,600	20.50	20.50	19.74	100	3,600	-0.1
19/08/2026	19.55	6,400	20.07	20.07	19.55	1,000	100	0.0
18/08/2026	20.21	9,000	20.02	20.21	20.02	0	500	0.0
17/08/2026	20.02	20,700	20.07	20.69	19.55	10,500	2,000	0.2
14/08/2026	20.12	4,800	20.59	20.59	19.88	100	2,000	0.0
13/08/2026	20.21	10,300	20.02	20.78	20.02	400	500	0.0
12/08/2026	20.78	21,200	20.02	20.78	19.98	1,100	300	0.0
11/08/2026	20.07	22,400	20.07	20.07	18.99	600	2,700	0.0
10/08/2026	20.07	33,100	20.12	20.40	19.98	5,000	11,500	-0.1
07/08/2026	20.07	13,700	19.88	20.12	19.88	200	600	0.0
06/08/2026	20.12	4,200	20.07	20.12	19.84	100	800	0.0
05/08/2026	20.12	8,500	20.21	20.21	19.65	0	1,900	0.0
04/08/2026	20.21	25,200	20.59	20.59	19.93	1,100	15,700	-0.3
03/08/2026	20.07	29,200	19.55	20.07	19.55	8,800	300	0.2
31/07/2026	20.07	3,300	20.07	20.26	20.07	500	1,000	0.0
30/07/2026	20.17	16,700	20.02	20.45	20.02	10,600	0	0.2
29/07/2026	20.07	33,100	19.55	20.12	19.55	0	1,800	0.0
28/07/2026	19.27	26,800	19.17	19.36	18.89	5,700	18,500	-0.3
27/07/2026	19.17	18,900	19.08	19.55	19.08	0	16,200	-0.3
24/07/2026	19.84	26,200	20.45	20.45	19.55	0	15,100	-0.3
23/07/2026	20.12	36,300	19.46	20.21	19.36	5,600	16,300	-0.2
22/07/2026	20.21	68,400	19.93	20.97	19.46	4,100	45,000	-0.9
21/07/2026	20.21	52,100	20.45	20.69	20.12	4,500	38,200	-0.7
20/07/2026	20.45	40,100	20.83	20.83	20.36	100	15,300	-0.3
17/07/2026	20.83	8,000	20.83	20.83	20.73	1,000	1,000	0
16/07/2026	20.78	35,500	20.78	20.78	20.59	3,900	16,100	-0.3
15/07/2026	21.16	22,500	20.88	21.16	20.78	3,000	17,100	-0.3
14/07/2026	20.92	50,600	21.25	21.30	20.92	2,100	17,400	-0.3
13/07/2026	21.39	58,700	21.58	21.58	21.11	300	21,000	-0.5
10/07/2026	21.58	53,900	21.21	21.68	21.21	0	25,600	-0.6
09/07/2026	21.73	18,600	21.77	21.82	21.44	0	17,200	-0.4
08/07/2026	21.77	20,300	21.44	21.77	21.39	500	16,600	-0.4
07/07/2026	21.54	61,900	21.63	21.68	21.44	3,200	27,000	-0.5
06/07/2026	21.63	67,900	21.91	21.91	21.63	6,200	20,300	-0.3
03/07/2026	21.96	28,600	21.91	22.20	21.91	8,800	17,000	-0.2
02/07/2026	22.01	40,100	21.91	22.06	21.91	0	18,300	-0.4
01/07/2026	22.06	20,200	22.01	22.10	22.01	0	17,200	-0.4
30/06/2026	22.48	35,100	21.91	22.67	21.91	3,800	20,200	-0.4
29/06/2026	22.29	23,300	22.15	22.67	22.10	1,500	2,200	0.0
26/06/2026	21.91	50,700	21.87	22.10	21.77	1,200	39,700	-0.9
25/06/2026	22.58	52,500	21.82	22.58	21.63	3,300	32,500	-0.7
24/06/2026	21.82	25,400	22.15	22.15	21.73	5,000	8,500	-0.1
23/06/2026	22.15	64,200	22.10	22.48	22.10	0	40,200	-0.9
22/06/2026	22.48	14,600	23.19	23.19	22.43	0	7,300	-0.2
19/06/2026	22.72	45,100	22.72	23.00	22.20	6,500	38,000	-0.7
18/06/2026	23.14	9,300	23.38	23.38	23.09	1,000	2,900	0.0
17/06/2026	23.38	112,000	23.47	23.47	23.24	80,100	0	2.0
16/06/2026	23.33	95,400	23.28	23.33	23.24	86,300	36,400	1.2
15/06/2026	23.33	74,900	23.28	23.43	23.24	42,600	1,400	1.0
12/06/2026	23.33	24,500	23.24	23.33	23.14	22,300	0	0.5
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

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	19.20 20.80 19.20
2 tháng (2026-08-10)	0.28	1.38%	1,073,700	171,525	2.8	19.20 20.80 19.20
3 tháng (2026-07-10)	-1.23	-5.71%	1,705,600	-61,775	-2.2	19.17 21.58 19.20
6 tháng (2026-04-13)	-1.89	-8.52%	6,024,200	774,225	18.4	19.17 23.38 19.20
12 tháng (2025-10-13)	-4.59	-18.39%	28,562,900	-612,575	-10.9	19.17 25.27 19.20
24 tháng (2024-10-18)	3.73	22.41%	53,384,600	-3,006,375	-156.9	16.52 29.84 19.20
36 tháng (2023-10-24)	8.02	65.04%	74,059,800	-1,393,064	-110.5	12.08 29.84 19.20
60 tháng (2021-11-03)	6.07	42.53%	109,394,100	-4,057,980	-183.8	10.57 29.84 19.20

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

THỐNG KÊ GIAO DỊCH