Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	22.95	55,400	22.95	23	22.80	5,400	19,600	0
17/03/2026	22.95	38,700	23	23	22.50	22,100	63,300	-0.9
16/03/2026	22.65	74,500	22.95	22.95	22.45	15,600	11,900	0.1
13/03/2026	23	116,200	22.70	23.10	22.50	15,600	11,900	0.1
12/03/2026	22.65	79,600	23	23	22.60	12,600	15,000	-0.1
11/03/2026	23	77,500	22.70	23.50	22.50	18,200	0	0.4
10/03/2026	22.65	178,200	22	22.85	22	62,200	9,800	1.1
09/03/2026	21.90	633,000	21.90	22.95	21.90	62,200	9,800	1.1
06/03/2026	23.50	97,400	23.90	23.90	23.40	400	22,300	-0.5
05/03/2026	24	86,900	23.75	24.15	23.75	5,300	12,000	-0.2
04/03/2026	23.75	156,900	23.55	23.75	23.05	21,800	200	0.5
03/03/2026	23.55	276,600	23.50	24	23.05	26,200	13,800	0.3
02/03/2026	23.55	302,500	23	24.10	23	36,300	10,100	0.7
27/02/2026	24.20	103,000	24.20	24.55	24.15	0	17,000	-0.4
26/02/2026	24.20	131,200	24.70	24.70	24.20	400	9,100	-0.2
25/02/2026	24.80	165,800	24.85	25	24.70	26,200	8,600	0.4
24/02/2026	24.85	77,100	25	25	24.65	5,400	2,700	0.1
23/02/2026	24.90	97,100	24.55	24.90	24.50	14,500	9,100	0.1
13/02/2026	24.50	77,900	24.10	24.60	24.10	1,000	4,200	-0.1
12/02/2026	24.50	63,000	24.60	24.65	24.30	300	2,300	-0.0
11/02/2026	24.65	142,600	23.90	24.75	23.75	21,800	0	0.5
10/02/2026	23.90	122,800	24.35	24.95	23.90	3,600	6,600	-0.1
09/02/2026	24.35	213,800	25	25	24	5,100	30,800	-0.7
06/02/2026	25	308,100	26.70	26.70	25	5,100	30,800	-0.7
05/02/2026	26.75	325,600	27.30	27.45	26.50	0	79,900	-2.1
04/02/2026	26.25	527,400	25.90	26.95	25.70	41,200	91,200	-1.3
03/02/2026	25.55	143,500	25.30	25.95	25.30	36,300	10,100	0.7
02/02/2026	25.20	223,400	25.95	25.95	24.20	8,000	14,800	-0.2
30/01/2026	26	165,100	26.55	26.55	25.60	6,100	54,100	-1.2
29/01/2026	26.60	917,400	24.95	26.65	24.75	461,500	90,100	9.4
28/01/2026	24.95	194,200	24.90	25.50	24.80	81,800	3,400	2.0
27/01/2026	24.90	148,600	24.80	24.95	24.55	95,200	700	2.3
26/01/2026	24.80	243,100	24.35	24.85	24.30	210,900	6,900	5.0
23/01/2026	24.45	167,700	25	25	24.40	83,600	46,400	0.9
22/01/2026	25	139,800	24.80	25.30	24.80	70,800	8,300	1.6
21/01/2026	25	255,000	24.60	25	24.40	143,100	69,900	1.8
20/01/2026	24.85	227,000	24.80	25.10	24.45	7,900	31,300	-0.6
19/01/2026	24.80	202,300	25.20	25.20	24.35	14,600	11,100	0.1
16/01/2026	25.10	390,500	25.90	25.95	25	14,900	14,100	0.0
15/01/2026	25.45	454,500	24.40	25.90	23.95	46,400	6,700	1.0
14/01/2026	24.35	426,600	23.90	24.45	23.85	55,000	3,800	1.2
13/01/2026	23.85	170,400	24.10	24.10	23.50	38,100	69,700	-0.7
12/01/2026	23.75	247,700	23.90	24.15	23.65	95,000	2,100	2.2
09/01/2026	23.55	141,200	23.60	24	23.50	1,400	12,400	-0.3
08/01/2026	23.60	341,100	23.55	24.25	23.55	72,500	6,900	1.6
07/01/2026	23.50	462,300	23	23.65	23	215,300	7,400	4.9
06/01/2026	23	206,400	22.35	23.15	22.35	1,600	48,800	-1.1
05/01/2026	22.40	98,200	23.15	23.15	22.40	700	56,100	-1.2
31/12/2025	22.80	180,800	23.30	23.60	22.80	19,300	7,800	0.3
30/12/2025	23.30	299,300	23.50	23.70	22.80	205,200	27,000	4.2
29/12/2025	23.50	330,100	22.80	23.50	22.55	146,500	65,100	1.9
26/12/2025	22.40	235,900	22.20	22.40	21.35	54,400	154,600	-2.1
25/12/2025	22	43,300	22.40	22.40	22	3,800	4,800	-0.0
24/12/2025	22.35	76,000	22.10	22.50	21.95	32,100	7,400	0.6
23/12/2025	22.30	209,900	22.95	22.95	21.80	8,700	116,200	-2.4
22/12/2025	22.55	194,900	21.45	22.60	21.45	47,400	5,400	0.9
19/12/2025	21.75	146,800	21.35	21.80	21.30	70,500	45,300	0.6
18/12/2025	21.30	28,100	21.55	21.65	21.25	600	400	0.0
17/12/2025	21.40	136,700	21.80	21.85	21.15	700	101,900	-2.2
16/12/2025	21.80	111,400	21.70	21.85	21.30	12,000	10,600	0.0
15/12/2025	21.70	123,700	21.45	21.75	21.40	15,400	30,800	-0.3
12/12/2025	21.50	175,800	22.15	22.15	21.45	10,600	42,700	-0.7
11/12/2025	21.85	207,900	22.10	22.15	21.75	14,000	80,900	-1.5
10/12/2025	21.95	53,600	22	22.15	21.90	0	8,100	-0.2
09/12/2025	22	177,100	22.40	22.50	21.90	4,700	69,300	-1.4
08/12/2025	22.15	795,100	22.80	23	22.15	45,100	720,100	-15.0
05/12/2025	22.80	59,500	23.50	23.50	22.75	8,000	11,500	-0.1
04/12/2025	23.10	194,500	22.70	23.30	22.70	12,700	3,500	0.2
03/12/2025	22.55	152,300	22.50	22.70	22.25	13,200	51,400	-0.9
02/12/2025	22.35	145,000	21.90	22.35	21.60	7,000	29,300	-0.5
01/12/2025	21.90	360,900	22.25	22.35	21.60	25,000	274,500	-5.4
28/11/2025	22.25	81,400	22.45	22.60	22.20	9,600	39,200	-0.7
27/11/2025	22.35	327,900	22.85	23	22.15	107,200	258,600	-3.4
26/11/2025	22.85	65,300	22.90	22.90	22.55	14,400	17,700	-0.1
25/11/2025	22.50	382,100	23.15	23.40	22.50	13,500	204,300	-4.3
24/11/2025	23.30	50,300	23.20	23.50	23.20	800	4,600	-0.1
21/11/2025	23.20	314,100	23.30	23.70	23.10	9,500	254,700	-5.7
20/11/2025	23.85	57,100	23.80	23.95	23.65	9,700	13,800	-0.1
19/11/2025	23.80	302,700	24.20	24.20	23.35	41,400	235,100	-4.6
18/11/2025	24.05	109,400	23.90	24.35	23.90	7,400	3,500	0.1
17/11/2025	23.95	266,500	23.95	24	23.60	41,000	163,900	-2.9
14/11/2025	23.95	59,400	24	24	23.80	400	300	0.0
13/11/2025	24	116,100	23.90	24.25	23.75	36,100	40,100	-0.1
12/11/2025	23.90	67,900	23.75	24.10	23.70	1,800	4,300	-0.1
11/11/2025	23.55	80,300	23.30	23.70	23.30	2,500	12,700	-0.2
10/11/2025	23.55	212,500	24.05	24.05	23.35	15,300	65,000	-1.2
07/11/2025	24.15	228,100	24.50	24.55	23.90	20,300	72,700	-1.3
06/11/2025	24.50	90,800	24.40	24.80	24.20	11,700	13,800	-0.1
05/11/2025	24.55	196,000	25.10	25.45	24.40	26,700	20,300	0.2
04/11/2025	25.10	286,500	25.50	25.65	23.75	13,400	10,400	0.1
03/11/2025	25.50	579,800	24.30	25.80	24.05	20,600	29,000	-0.2
31/10/2025	24.30	320,500	24.15	24.90	24.10	12,600	300	0.3
30/10/2025	25	32,300	25.20	25.20	24.85	1,900	10,600	-0.2
29/10/2025	25.20	84,800	24.85	25.20	24.50	5,100	700	0.1
28/10/2025	24.85	36,900	24.60	24.95	24.30	3,200	3,100	0.0
27/10/2025	24.60	72,600	25.95	25.95	24.50	500	47,700	-1.2
24/10/2025	25	77,600	24.90	25	24.40	53,000	6,700	1.2
23/10/2025	24.90	67,300	24.65	25.10	24.65	8,200	15,300	-0.2
22/10/2025	24.30	43,700	24.30	24.50	23.85	5,100	9,200	-0.1
21/10/2025	24.30	73,600	24	24.50	23.85	2,100	4,600	-0.1
20/10/2025	24	121,700	25.25	25.75	24	10,600	24,700	-0.4

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 (2026-02-23)	-2.25	-9.04%	2,653,500	159,600	3.6	21.90 24.90 22.95
2 tháng (2026-01-16)	-2.45	-9.76%	7,852,300	865,400	21.0	21.90 26.75 22.95
3 tháng (2025-12-17)	1.25	5.84%	12,282,500	1,230,800	30.3	21.30 26.75 22.95
6 tháng (2025-09-18)	-3.65	-13.88%	22,348,400	-416,100	-4.5	21.30 28.10 22.95
12 tháng (2025-03-24)	2.94	14.91%	40,869,300	-3,937,490	-172.2	17.74 31.59 22.95
24 tháng (2024-03-27)	7.31	47.69%	58,339,400	-2,565,949	-129.7	14.93 31.59 22.95
36 tháng (2023-04-03)	8.52	60.29%	86,473,700	-5,585,377	-214.0	12.65 31.59 22.95
60 tháng (2021-04-12)	12.28	118.32%	122,379,800	-4,196,302	-177.1	9.28 31.59 22.95

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

THỐNG KÊ GIAO DỊCH