Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-03-30)	0.60	2.51%	2,077,700	-10,231	-0.8	23.55 24.50 23.95
2 tháng (2026-03-02)	0.95	4.03%	5,098,800	99,869	1.7	21.90 24.50 23.95
3 tháng (2026-01-29)	-2.10	-7.89%	8,903,600	274,969	6.0	21.90 26.75 23.95
6 tháng (2025-10-31)	0.20	0.82%	22,053,500	-1,042,331	-21.6	21.30 26.75 23.95
12 tháng (2025-05-05)	4.85	24.65%	42,222,200	-3,838,021	-169.0	19.65 31.59 23.95
24 tháng (2024-05-09)	8.17	50.03%	57,814,200	-3,242,980	-150.0	16.01 31.59 23.95
36 tháng (2023-05-15)	9.50	63.32%	87,287,800	-6,008,217	-225.8	12.65 31.59 23.95
60 tháng (2021-05-25)	15.03	158.73%	123,927,800	-4,349,733	-181.0	9.33 31.59 23.95

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

THỐNG KÊ GIAO DỊCH