Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/10/2014	5.00	173,790	5.19	5.41	4.96	3,580	4,860	-0.0
24/10/2014	5.19	111,620	5.15	5.30	5.15	7,580	0	0.1
23/10/2014	5.15	185,140	5.41	5.45	5.15	1,200	0	0.0
22/10/2014	5.41	363,270	5.19	5.53	5.15	0	0	0
21/10/2014	5.19	25,550	5.26	5.26	5.11	0	0	0
20/10/2014	5.26	173,590	5.26	5.38	5.19	1,000	0	0.0
17/10/2014	5.26	289,170	5.26	5.30	4.96	500	0	0.0
16/10/2014	5.26	341,020	5.64	5.64	5.26	0	1,000	-0.0
15/10/2014	5.64	306,790	5.83	5.83	5.64	0	0	0
14/10/2014	5.83	326,780	5.94	5.98	5.79	0	0	0
13/10/2014	5.94	308,880	5.87	5.94	5.87	0	0	0
10/10/2014	5.87	520,490	5.79	6.06	5.72	1,000	0	0.0
09/10/2014	5.79	435,820	5.79	5.91	5.76	0	850	-0.0
08/10/2014	5.79	911,080	5.68	5.94	5.68	0	0	0
07/10/2014	5.68	539,110	5.91	5.91	5.68	0	9,330	-0.1
06/10/2014	5.91	525,510	5.79	5.91	5.76	0	0	0
03/10/2014	5.79	676,000	5.83	5.98	5.79	4,000	0	0.1
02/10/2014	5.83	919,790	5.60	5.98	5.68	8,500	12,140	-0.1
01/10/2014	5.60	771,440	5.26	5.60	5.30	0	0	0
30/09/2014	5.26	560,540	5.38	5.38	5.26	10,000	14,120	-0.1
29/09/2014	5.38	477,220	5.38	5.49	5.30	0	0	0
26/09/2014	5.38	713,670	5.22	5.49	5.07	0	12,580	-0.2
25/09/2014	5.22	790,540	4.92	5.22	4.96	500	0	0.0
24/09/2014	4.92	403,310	4.85	5.04	4.81	0	0	0
23/09/2014	4.85	278,380	4.77	4.88	4.73	1,000	3,000	-0.0
22/09/2014	4.77	293,730	4.66	4.88	4.69	0	0	0
19/09/2014	4.66	348,050	4.66	4.73	4.54	30,150	0	0.4
18/09/2014	4.66	409,860	4.58	4.73	4.51	0	0	0
17/09/2014	4.58	133,510	4.58	4.62	4.54	0	0	0
16/09/2014	4.58	222,980	4.54	4.58	4.47	0	0	0
15/09/2014	4.54	122,770	4.62	4.69	4.54	580	0	0.0
12/09/2014	4.62	236,870	4.66	4.69	4.58	0	3,000	-0.0
11/09/2014	4.66	296,220	4.43	4.69	4.47	0	8,000	-0.1
10/09/2014	4.43	52,170	4.43	4.43	4.35	260	0	0.0
09/09/2014	4.43	221,050	4.58	4.62	4.39	4,480	0	0.1
08/09/2014	4.58	296,700	4.43	4.62	4.47	41,200	1,000	0.5
05/09/2014	4.43	82,090	4.39	4.47	4.35	700	0	0.0
04/09/2014	4.39	137,570	4.43	4.47	4.35	19,520	10,200	0.1
03/09/2014	4.43	242,060	4.39	4.51	4.35	30,500	0	0.4
29/08/2014	4.39	82,370	4.35	4.39	4.32	0	0	0
28/08/2014	4.35	240,250	4.32	4.39	4.24	11,170	0	0.1
27/08/2014	4.32	182,080	4.39	4.39	4.28	200	3,030	-0.0
26/08/2014	4.39	137,380	4.39	4.47	4.24	3,000	0	0.0
25/08/2014	4.39	226,210	4.39	4.39	4.32	200	0	0.0
22/08/2014	4.39	153,410	4.47	4.47	4.28	200	0	0.0
21/08/2014	4.47	359,040	4.32	4.54	4.43	0	0	0
20/08/2014	4.32	356,980	4.05	4.32	4.09	0	0	0
19/08/2014	4.05	115,780	4.13	4.13	4.05	0	0	0
18/08/2014	4.13	65,350	4.05	4.16	4.05	0	0	0
15/08/2014	4.05	33,620	4.09	4.09	4.01	0	0	0
14/08/2014	4.09	89,440	4.05	4.13	4.05	0	0	0
13/08/2014	4.05	42,270	4.09	4.09	4.05	0	0	0
12/08/2014	4.09	37,150	4.05	4.09	4.01	0	0	0
11/08/2014	4.05	35,220	4.16	4.16	4.05	0	0	0
08/08/2014	4.16	94,350	4.13	4.16	4.09	0	0	0
07/08/2014	4.13	10,280	4.16	4.16	4.13	0	0	0
06/08/2014	4.16	131,330	4.13	4.20	4.13	0	20,320	-0.2
05/08/2014	4.13	58,870	4.09	4.16	4.09	0	0	0
04/08/2014	4.09	81,580	4.05	4.09	3.98	4,650	0	0.0
01/08/2014	4.05	31,380	4.05	4.09	4.01	0	0	0
31/07/2014	4.05	49,900	3.98	4.13	3.94	4,500	0	0.0
30/07/2014	3.98	26,280	4.05	4.05	3.94	5,000	0	0.1

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 (2026-02-11)	-2	-8.11%	2,746,300	168,800	3.9	21.90 24.90 23
2 tháng (2026-01-12)	-1.10	-4.63%	8,960,800	1,010,200	24.5	21.90 26.75 23
3 tháng (2025-12-15)	0.95	4.38%	12,326,900	1,209,400	29.9	21.30 26.75 23
6 tháng (2025-09-15)	-4.70	-17.18%	22,690,600	-406,300	-4.1	21.30 28.10 23
12 tháng (2025-03-18)	2.71	13.61%	40,766,300	-3,927,790	-171.8	17.74 31.59 23
24 tháng (2024-03-25)	7.50	49.52%	58,225,300	-2,572,849	-129.8	14.93 31.59 23
36 tháng (2023-03-29)	8.31	58%	86,582,300	-5,351,377	-207.4	12.65 31.59 23
60 tháng (2021-04-08)	12.44	121.79%	122,284,300	-4,215,302	-177.5	9.28 31.59 23

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

THỐNG KÊ GIAO DỊCH