Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/03/2015	6.50	370,770	6.10	6.50	6.02	29,660	0	0.5
25/03/2015	6.10	33,850	6.14	6.14	6.06	300	0	0.0
24/03/2015: Cổ tức tiền mặt tỉ lệ: 10%
24/03/2015	6.14	115,780	6.10	6.38	6.02	300	0	0.0
23/03/2015	6.10	109,640	6.21	6.32	6.10	2,550	0	0.0
20/03/2015	6.21	160,530	6.21	6.21	6.13	0	0	0
19/03/2015	6.21	146,930	6.29	6.36	6.21	16,410	0	0.3
18/03/2015	6.29	80,830	6.36	6.36	6.29	0	0	0
17/03/2015	6.36	290,930	6.17	6.40	6.21	14,000	0	0.2
16/03/2015	6.17	404,600	6.13	6.36	6.06	10,000	135,890	-2.1
13/03/2015	6.13	229,290	6.21	6.36	6.13	0	25,070	-0.4
12/03/2015	6.21	202,160	6.17	6.29	6.13	14,000	77,120	-1.0
11/03/2015	6.17	313,880	6.36	6.36	6.17	0	115,990	-1.9
10/03/2015	6.36	258,690	6.32	6.40	6.25	0	110	-0.0
09/03/2015	6.32	194,570	6.44	6.44	6.32	0	0	0
06/03/2015	6.44	144,130	6.40	6.44	6.29	16,500	2,000	0.2
05/03/2015	6.40	385,910	6.40	6.40	6.13	30,840	2,000	0.5
04/03/2015	6.40	550,760	6.40	6.59	6.36	99,750	13,600	1.5
03/03/2015	6.40	477,500	5.98	6.40	6.06	32,720	6,800	0.4
02/03/2015	5.98	875,320	5.64	6.02	5.64	7,260	3,400	0.1
27/02/2015	5.64	157,450	5.53	5.64	5.49	11,000	0	0.2
26/02/2015	5.53	58,320	5.49	5.57	5.45	0	0	0
25/02/2015	5.49	138,070	5.60	5.64	5.41	10,600	0	0.2
24/02/2015	5.60	34,640	5.49	5.60	5.49	4,900	0	0.1
13/02/2015	5.49	6,280	5.53	5.57	5.41	0	0	0
12/02/2015	5.53	183,030	5.26	5.57	5.26	120,000	1,900	1.7
11/02/2015	5.26	29,510	5.22	5.26	5.22	11,000	0	0.2
10/02/2015	5.22	47,910	5.22	5.22	5.19	190	0	0.0
09/02/2015	5.22	24,350	5.22	5.22	5.15	100	0	0.0
06/02/2015	5.22	16,170	5.19	5.26	5.19	1,000	0	0.0
05/02/2015	5.19	19,910	5.22	5.22	5.15	4,630	0	0.1
04/02/2015	5.22	8,310	5.26	5.26	5.15	0	0	0
03/02/2015	5.26	1,750	5.22	5.26	5.22	0	0	0
02/02/2015	5.22	15,070	5.26	5.26	5.19	0	0	0
30/01/2015	5.26	48,320	5.41	5.41	5.26	33,140	2,160	0.4
29/01/2015	5.41	32,760	5.38	5.41	5.34	21,500	200	0.3
28/01/2015	5.38	75,460	5.45	5.45	5.30	36,120	0	0.5
27/01/2015	5.45	258,260	5.22	5.53	4.88	37,890	11,220	0.4
26/01/2015	5.22	7,770	5.30	5.30	5.22	0	0	0
23/01/2015	5.30	95,220	5.22	5.30	5.22	2,000	0	0.0
22/01/2015	5.22	45,090	5.19	5.22	5.15	10,630	0	0.1
21/01/2015	5.19	8,570	5.22	5.26	5.19	0	2,200	-0.0
20/01/2015	5.22	39,500	5.19	5.26	5.11	0	0	0
19/01/2015	5.19	18,630	5.22	5.30	5.19	220	0	0.0
16/01/2015	5.22	46,360	5.26	5.26	5.15	0	0	0
15/01/2015	5.26	61,900	5.26	5.30	5.26	500	0	0.0
14/01/2015	5.26	51,180	5.30	5.38	5.19	0	0	0
13/01/2015	5.30	141,960	5.34	5.41	5.26	50,000	0	0.7
12/01/2015	5.34	252,900	5.11	5.45	5.15	90,000	1,200	1.2
09/01/2015	5.11	115,570	5.07	5.19	5.04	12,680	0	0.2
08/01/2015	5.07	39,510	5.07	5.11	4.96	1,320	0	0.0
07/01/2015	5.07	137,690	4.96	5.15	4.92	15,180	0	0.2
06/01/2015	4.96	33,830	5.04	5.04	4.73	1,000	0	0.0
05/01/2015	5.04	31,300	5.07	5.07	4.92	0	0	0
31/12/2014	5.07	38,620	4.96	5.11	4.92	5,320	0	0.1
30/12/2014	4.96	231,910	4.66	4.96	4.51	50,030	0	0.6
29/12/2014	4.66	279,260	4.92	4.96	4.62	2,120	10,000	-0.1
26/12/2014	4.92	32,480	5.04	5.04	4.85	1,160	0	0.0
25/12/2014	5.04	44,630	5.07	5.07	4.96	3,650	0	0.0
24/12/2014	5.07	148,950	5.11	5.19	5.07	0	330	-0.0
23/12/2014	5.11	178,390	5.11	5.22	5.11	5,410	3,000	0.0
22/12/2014	5.11	184,660	5.11	5.15	5.04	0	0	0
19/12/2014	5.11	136,490	5.19	5.19	5.07	0	0	0
18/12/2014	5.19	43,730	5.11	5.26	5.15	0	0	0
17/12/2014	5.11	68,560	5.34	5.34	5.07	500	0	0.0
16/12/2014	5.34	120,230	5.34	5.38	5.26	20,900	0	0.3
15/12/2014	5.34	68,280	5.41	5.45	5.34	0	0	0
12/12/2014	5.41	100,140	5.30	5.41	5.30	77,400	0	1.1
11/12/2014	5.30	84,800	5.30	5.34	5.26	51,100	0	0.7
10/12/2014	5.30	73,610	5.19	5.30	5.11	0	0	0
09/12/2014	5.19	129,080	5.41	5.41	5.19	13,000	5,500	0.1
08/12/2014	5.41	168,110	5.38	5.41	5.30	48,000	0	0.7
05/12/2014	5.38	178,650	5.41	5.45	5.38	40,000	0	0.6
04/12/2014	5.41	166,650	5.38	5.49	5.38	30,000	0	0.4
03/12/2014	5.38	228,340	5.30	5.38	5.26	30,000	0	0.4
02/12/2014	5.30	83,500	5.26	5.30	5.22	25,000	0	0.3
01/12/2014	5.26	208,340	5.15	5.30	5.22	40,000	0	0.6
28/11/2014	5.15	100,150	5.15	5.26	5.15	0	0	0
27/11/2014	5.15	127,790	5.26	5.30	5.11	9,500	0	0.1
26/11/2014	5.26	157,510	5.34	5.34	5.22	45,500	0	0.6
25/11/2014	5.34	77,700	5.38	5.38	5.30	30,000	0	0.4
24/11/2014	5.38	113,770	5.38	5.41	5.22	30,000	0	0.4
21/11/2014	5.38	405,680	5.22	5.45	5.22	167,590	0	2.4
20/11/2014	5.22	52,330	5.19	5.26	5.11	1,800	0	0.0
19/11/2014	5.19	84,900	5.19	5.19	5.11	0	1,000	-0.0
18/11/2014	5.19	134,900	5.30	5.30	5.19	30,000	0	0.4
17/11/2014	5.30	114,780	5.30	5.30	5.26	30,000	0	0.4
14/11/2014	5.30	102,810	5.30	5.30	5.22	32,000	0	0.4
13/11/2014	5.30	75,860	5.30	5.38	5.22	30,000	4,190	0.4
12/11/2014	5.30	89,240	5.22	5.30	5.22	0	2,000	-0.0
11/11/2014	5.22	87,490	5.30	5.34	5.19	0	0	0
10/11/2014	5.30	98,740	5.34	5.38	5.19	9,070	0	0.1
07/11/2014	5.34	49,350	5.30	5.34	5.26	0	0	0
06/11/2014	5.30	97,730	5.22	5.38	5.22	0	280	-0.0
05/11/2014	5.22	122,250	5.30	5.30	5.19	2,000	0	0.0
04/11/2014	5.30	91,820	5.41	5.41	5.30	3,480	5,000	-0.0
03/11/2014	5.41	161,070	5.30	5.49	5.30	2,140	0	0.0
31/10/2014	5.30	265,470	5.07	5.34	5.04	1,950	5,000	-0.0
30/10/2014	5.07	50,330	5.11	5.11	5.00	1,550	0	0.0
29/10/2014	5.11	120,780	4.88	5.11	4.96	2,500	0	0.0
28/10/2014	4.88	211,200	5.00	5.04	4.88	12,890	0	0.0

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	1.50	6.49%	1,885,700	926,715	0	23 24.70 24.70
2 tháng (2026-04-13)	1.05	4.46%	3,434,000	926,073	0	23 24.70 24.70
3 tháng (2026-03-16)	1.95	8.61%	5,591,200	870,773	-1.8	22.65 24.70 24.70
6 tháng (2025-12-15)	2.90	13.36%	18,034,300	2,083,873	28.2	21.30 26.75 24.70
12 tháng (2025-06-17)	3.26	15.25%	43,078,300	-2,787,617	-165.2	21.09 31.59 24.70
24 tháng (2024-06-24)	5.85	31.22%	56,103,600	-2,511,626	-156.3	17.15 31.59 24.70
36 tháng (2023-06-28)	10.39	73.15%	83,032,300	-1,841,513	-132.7	12.65 31.59 24.70
60 tháng (2021-07-08)	14.06	133.46%	121,262,200	-3,399,229	-181.0	9.93 31.59 24.70

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

THỐNG KÊ GIAO DỊCH