Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	22.80	59,500	23.50	23.50	22.75	8,000	11,507	0
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
05/09/2025	29.29	675,200	30.24	30.41	29.29	7,600	405,800	-21.2
04/09/2025	30.30	349,200	29.96	30.47	29.85	7,700	226,100	-11.7
03/09/2025	30.30	308,100	30.36	30.36	30.02	21,300	30,100	-0.5
29/08/2025	29.90	623,900	29.00	29.96	29.00	363,300	19,700	18.2
28/08/2025	29.06	185,500	29.29	29.51	29.06	14,111	62,300	0
27/08/2025	29.23	404,500	30.30	30.30	29.12	104,300	303,500	-10.4
26/08/2025	29.29	201,100	29.29	29.34	29.06	21,200	26,400	-0.3
25/08/2025	29.12	529,800	29.57	29.57	28.95	367,500	333,500	1.8
22/08/2025	28.83	387,000	29.85	29.85	28.83	68,700	82,600	-0.7
21/08/2025	29.90	664,400	29.85	30.47	29.79	89,300	516,000	-22.8
20/08/2025	29.85	390,300	31.14	31.14	28.89	38,900	71,500	-1.7
19/08/2025	30.97	443,100	31.88	31.88	30.97	9,000	80,300	-4.0
18/08/2025	31.59	526,200	32.10	32.21	31.20	101,500	386,200	-16.1
15/08/2025	31.54	715,800	32.83	32.83	30.86	2,200	328,200	-18.2
14/08/2025	30.69	433,900	28.83	30.69	28.78	8,200	136,300	-6.8
13/08/2025	28.72	344,300	27.60	28.72	27.60	700	23,300	-1.1
12/08/2025	27.43	353,100	27.65	27.85	26.92	16,200	2,500	0.7
11/08/2025	27.57	397,500	27.57	27.91	27.17	19,600	23,400	-0.2
08/08/2025	26.81	611,500	25.46	26.81	25.46	36,600	76,000	-1.9
07/08/2025	25.06	596,700	23.94	25.20	23.74	30,200	38,300	-0.3
06/08/2025	23.60	205,400	23.20	23.82	23.20	33,200	116,900	-3.5
05/08/2025	23.09	353,000	23.09	24.22	22.92	0	0	0
04/08/2025	22.92	126,400	22.92	23.03	22.78	7,300	38,200	-1.3
01/08/2025	22.81	293,500	23.63	23.63	22.27	2,100	153,800	-6.2
31/07/2025	23.20	251,600	23.77	24.05	22.98	5,000	118,600	-4.8
30/07/2025	24.02	88,800	23.23	24.16	23.17	13,800	1,000	0.5
29/07/2025	23.03	277,600	23.99	24.22	23.03	6,600	163,700	-6.6
28/07/2025	23.26	71,300	23.29	24.10	22.81	4,200	3,300	0.0
25/07/2025	23.20	59,100	22.95	23.37	22.53	2,300	2,100	0.0
24/07/2025	22.86	104,800	22.05	22.86	21.96	37,000	0	1.5
23/07/2025	21.99	68,300	21.88	22.22	21.85	1,000	31,000	-1.2
22/07/2025	21.96	54,200	21.79	21.96	21.74	5,900	0	0.2
21/07/2025	21.82	36,500	21.91	21.96	21.68	6,000	500	0.2
18/07/2025	21.63	96,000	22.05	22.13	21.63	47,100	63,100	-0.6
17/07/2025	22.05	85,400	21.68	22.44	21.40	0	3,700	-0.1
16/07/2025	21.23	76,900	21.54	21.54	21.20	900	58,800	-2.2

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 (2025-11-04)	-2.55	-10.16%	3,952,600	-1,362,300	-31.2	21.90 25.10 23.10
2 tháng (2025-10-06)	-5.20	-18.74%	6,323,900	-1,371,100	-31.4	21.90 27.75 23.10
3 tháng (2025-09-05)	-6.74	-23%	11,587,800	-1,707,200	-65.8	21.90 29.29 23.10
6 tháng (2025-06-09)	1.63	7.78%	23,732,900	-4,098,590	-177.2	20.78 31.59 23.10
12 tháng (2024-12-09)	3.23	16.74%	29,721,100	-4,301,849	-183.0	17.74 31.59 23.10
24 tháng (2023-12-15)	9.01	66.58%	49,183,600	-2,410,386	-126.6	13.51 31.59 23.10
36 tháng (2022-12-20)	9.65	74.78%	73,582,600	-5,592,873	-215.1	12.65 31.59 23.10
60 tháng (2020-12-30)	11.78	109.39%	115,532,310	-5,049,412	-198.3	9.10 31.59 23.10

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

THỐNG KÊ GIAO DỊCH