Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/10/2025	25.25	51,900	25.60	25.60	25.15	2,600	3,500	-0.0
16/10/2025	25.70	90,800	26	26.80	25.30	19,600	12,400	0.2
15/10/2025	26	118,800	26.50	26.50	25.20	6,800	2,900	0.1
14/10/2025	26.35	79,100	26.40	26.90	26.35	9,000	14,700	-0.2
13/10/2025	26.40	125,000	26.65	26.65	26.35	22,000	2,700	0.5
10/10/2025	26.80	96,400	26.85	27.10	26.75	5,300	6,100	-0.0
09/10/2025	26.80	92,100	27.15	27.65	26.50	0	0	0
08/10/2025	27.30	70,100	27.65	28	27.15	300	12,700	-0.3
07/10/2025	27.55	44,100	27.75	27.75	27.15	7,900	13,700	-0.2
06/10/2025	27.75	92,200	27.55	27.80	27.40	23,800	8,400	0.4
03/10/2025	27.55	86,000	27.50	27.80	27.45	49,300	12,400	1.0
02/10/2025	27.70	57,900	27.60	27.90	27.60	34,900	6,800	0.8
01/10/2025	27.70	54,500	28.30	28.30	27.60	3,500	6,800	-0.1
30/09/2025	28.10	365,100	27.50	28.35	27.10	256,100	32,900	6.2
29/09/2025	27.30	81,200	28	28	27.25	0	28,200	-0.8
26/09/2025	28	343,500	26.20	28	26	50,500	26,900	0.6
25/09/2025	26.20	100,900	26.50	26.50	26.20	10,700	11,000	-0.0
24/09/2025	26.45	115,800	26.45	26.45	25.95	71,900	5,600	1.7
23/09/2025	26.45	39,600	27	27	26.40	4,100	2,100	0.1
22/09/2025	26.40	237,500	26.40	27	25.55	150,100	11,000	3.6
19/09/2025	26.25	112,500	26.30	26.45	25.80	3,500	2,000	0.0
18/09/2025	26.30	248,900	26.85	26.85	26	94,600	4,300	2.4
17/09/2025	26.85	181,500	27.10	27.15	26.80	7,200	33,400	-0.7
16/09/2025	27.20	200,100	27.45	27.45	27.15	53,300	10,700	1.2
15/09/2025	27.35	151,300	27.40	28	27.30	1,800	1,000	0.0
12/09/2025	27.40	201,700	27.75	28	27.35	97,300	29,700	1.9
11/09/2025	27.70	157,000	28.55	28.55	27.30	21,900	21,600	0.0
10/09/2025	28.55	382,500	28.25	28.60	26.85	181,000	74,600	3.0
09/09/2025: Cổ tức tiền mặt tỉ lệ: 15% Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/723 (Volume + 72.30%, Ratio=0.72)
09/09/2025	27.75	445,300	29.90	29.90	27.30	13,200	114,700	-2.9
08/09/2025	28.50	1,025,900	29.85	29.90	28.38	34,300	641,400	-31.3

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 (2025-12-29)	1.30	5.53%	4,984,000	941,000	22.8	22.40 25.45 24.90
2 tháng (2025-11-28)	2.55	11.46%	8,693,800	-471,400	-8.3	21.30 25.45 24.90
3 tháng (2025-10-29)	-0.40	-1.59%	12,924,200	-1,494,500	-32.0	21.30 25.50 24.90
6 tháng (2025-07-31)	1.60	6.88%	29,237,800	-3,664,589	-158.4	21.30 31.59 24.90
12 tháng (2025-02-03)	5.65	29.52%	36,859,000	-4,469,550	-185.2	17.74 31.59 24.90
24 tháng (2024-02-07)	9.11	58.11%	54,300,600	-3,013,186	-140.1	14.93 31.59 24.90
36 tháng (2023-02-13)	11.21	82.45%	81,053,700	-5,936,375	-221.5	12.65 31.59 24.90
60 tháng (2021-02-22)	14.98	152.61%	119,185,200	-4,901,102	-193.4	9.28 31.59 24.90

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

THỐNG KÊ GIAO DỊCH