Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2026	23.85	63,200	23.75	24	23.75	5,450	9,833	0
29/04/2026	23.95	107,100	23.60	24.05	23.60	2,101	0	0
28/04/2026	24.50	72,800	24	24.50	24	47,100	1,700	0
24/04/2026	24.35	167,000	23.75	24.45	23.75	500	10,200	0
23/04/2026	23.75	43,700	23.95	24.05	23.75	1,400	700	0
22/04/2026	23.75	16,600	23.70	24	23.70	0	1,624	0
21/04/2026	24.20	89,200	24.25	24.35	23.65	100	10,800	0
20/04/2026	24.25	152,800	23.70	24.25	23.65	0	708	0
17/04/2026	23.70	7,300	23.65	23.70	23.60	0	0	0
16/04/2026	23.65	56,600	23.60	23.70	23.55	0	300	0
15/04/2026	23.65	99,300	23.60	23.65	23.45	0	12,300	0
14/04/2026	23.55	22,600	23.55	23.80	23.50	0	3,000	0
13/04/2026	23.55	41,900	23.50	23.65	23.50	8,000	6,799	0
10/04/2026	23.65	107,700	24.10	24.10	23.65	800	100	0
09/04/2026	24	66,000	24	24.05	23.75	1,200	2,400	0
08/04/2026	24.05	122,300	23.80	24.15	23.50	16,100	1,200	0
07/04/2026	23.80	58,100	23.65	23.85	23.35	2,100	4,100	-0.1
06/04/2026	23.65	90,800	24.20	24.20	23.65	7,400	5,800	0.0
03/04/2026	24.20	129,100	24.40	24.50	23.80	21,800	200	0.5
02/04/2026	24.40	160,400	24	24.75	23.75	41,200	91,200	-1.3
01/04/2026	24.10	213,000	23.90	25.75	23.90	19,300	7,800	0.3
31/03/2026	24.10	63,400	24	24.15	23.60	3,800	18,400	-0.3
30/03/2026	23.90	130,100	23.20	24.20	23.15	8,000	0	0.2
27/03/2026	24.15	71,300	24	24.75	23.45	8,000	0	0.2
26/03/2026	24.10	122,500	24.30	24.50	24	2,600	45,300	-1.0
25/03/2026	24.50	149,300	23.95	24.50	23.95	43,200	8,200	0.8
24/03/2026	23.95	203,500	23.20	24.20	23.20	102,700	100,800	0.1
23/03/2026	23.20	183,400	23.45	23.45	22.50	102,700	100,800	0.1
20/03/2026	23.45	101,100	22.55	23.45	22.45	39,400	23,200	0.4
19/03/2026	22.80	16,600	22.90	22.90	22.60	5,400	19,600	-0.3
18/03/2026	22.95	55,400	22.95	23	22.80	1,000	15,400	-0.3
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

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 (2026-04-06)	0.30	1.27%	1,321,800	25,070	-0.1	23.55 24.50 23.85
2 tháng (2026-03-05)	-0.05	-0.21%	4,302,900	51,470	0.3	21.90 24.50 23.85
3 tháng (2026-02-03)	-1.60	-6.26%	7,537,800	-29,830	-2.0	21.90 26.75 23.85
6 tháng (2025-11-05)	-0.60	-2.44%	20,806,800	-1,037,430	-21.8	21.30 26.75 23.85
12 tháng (2025-05-09)	4.01	20.13%	41,907,100	-3,801,820	-169.0	19.71 31.59 23.85
24 tháng (2024-05-14)	7.83	48.61%	57,414,600	-3,275,079	-151.3	16.12 31.59 23.85
36 tháng (2023-05-22)	9.44	65.01%	86,598,900	-5,880,616	-222.6	12.65 31.59 23.85
60 tháng (2021-05-31)	14.55	154.79%	123,645,700	-4,285,732	-180.0	9.38 31.59 23.85

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

THỐNG KÊ GIAO DỊCH