Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2021	26.97	73,800	26.93	27.27	26.75	30,300	18,300	0.4
04/11/2021	26.93	52,100	26.84	27.10	26.67	4,500	600	0
03/11/2021	26.84	193,200	27.19	27.71	26.58	21,100	1,200	0.6
02/11/2021	27.19	119,100	27.10	27.49	26.97	3,000	15,200	-0.4
01/11/2021	27.10	77,900	27.66	27.88	27.10	2,500	13,800	-0.4
29/10/2021	27.66	136,300	27.36	27.71	26.84	22,700	19,000	0.1
28/10/2021	27.36	223,000	26.15	27.36	26.23	77,500	29,400	1.5
27/10/2021	26.15	98,900	26.41	26.84	25.97	4,300	10,100	-0.2
26/10/2021	26.41	139,600	26.49	26.49	26.06	15,200	23,000	-0.2
25/10/2021	26.49	179,600	25.89	27.27	26.02	4,800	18,700	-0.4
22/10/2021	25.89	83,000	25.63	25.93	25.41	2,200	800	0.0
21/10/2021	25.63	54,800	25.89	25.97	25.37	0	1,900	-0.1
20/10/2021	25.89	176,600	26.41	26.75	25.11	42,000	26,500	0.5
19/10/2021	26.41	308,000	24.98	26.71	24.85	49,700	53,600	-0.1
18/10/2021	24.98	104,000	25.06	25.19	24.85	40,100	45,200	-0.1
15/10/2021	25.06	143,900	24.85	25.45	24.85	26,000	35,000	-0.3
14/10/2021	24.85	104,800	24.93	25.19	24.76	113,100	27,200	2.4
13/10/2021	24.93	73,900	24.59	25.11	24.59	7,900	2,400	0.2
12/10/2021	24.59	136,000	24.98	25.06	24.55	56,600	27,000	0.8
11/10/2021	24.98	94,800	24.93	25.11	24.59	27,200	1,800	0.7
08/10/2021	24.93	92,800	25.28	25.54	24.68	7,000	44,400	-1.1
07/10/2021	25.28	238,900	24.76	25.54	24.55	17,800	60,700	-1.2
06/10/2021	24.76	144,200	24.93	25.02	24.37	20,800	55,200	-1.0
05/10/2021	24.93	82,500	24.63	24.93	24.37	42,300	50,300	-0.2
04/10/2021	24.63	117,300	24.68	25.54	24.24	309,800	40,700	7.5
01/10/2021	24.68	663,800	24.93	24.93	24.24	493,000	498,400	-0.1
30/09/2021	24.93	111,300	25.19	25.19	24.46	42,400	61,100	-0.5
29/09/2021	25.19	129,000	25.19	26.41	24.29	39,800	26,900	0.4
28/09/2021	25.19	175,800	23.55	25.19	23.12	56,200	15,400	1.2
27/09/2021	23.55	184,200	24.76	24.80	23.55	7,800	89,600	-2.3
24/09/2021	24.76	149,900	25.11	25.50	24.76	12,600	3,400	0.3
23/09/2021	25.11	305,700	25.76	26.75	24.98	8,400	73,500	-1.9
22/09/2021	25.76	360,700	24.20	25.76	24.50	17,700	20,000	-0.1
21/09/2021	24.20	276,900	23.25	24.20	22.51	66,100	9,500	1.6
20/09/2021	23.25	311,500	23.90	24.24	23.20	13,800	181,700	-4.6
17/09/2021	23.90	114,500	23.72	24.16	23.64	4,000	18,800	-0.4
16/09/2021	23.72	230,700	23.12	23.81	22.42	37,300	139,200	-2.7
15/09/2021	23.12	117,400	22.51	23.25	21.99	49,500	42,900	0.2
14/09/2021	22.51	93,200	22.99	23.38	22.16	18,800	20,000	-0.0
13/09/2021	22.99	115,500	23.68	23.81	22.90	15,300	33,700	-0.5
10/09/2021	23.68	105,000	23.38	23.90	23.38	20,700	20,300	0.0
09/09/2021	23.38	141,000	24.24	24.24	23.20	17,200	31,900	-0.4
08/09/2021	24.24	109,600	23.55	24.24	23.55	50,400	21,400	0.8
07/09/2021	23.55	132,900	24.68	24.68	23.55	9,700	45,100	-1.0
06/09/2021	24.68	536,700	24.76	24.76	23.03	328,200	352,000	-0.6
01/09/2021	24.76	181,500	25.45	25.54	24.42	8,500	46,800	-1.1
31/08/2021	25.45	174,400	25.45	25.45	24.24	9,800	47,800	-1.1
30/08/2021	25.45	308,400	24.16	25.54	23.38	12,200	205,700	-5.4
27/08/2021	24.16	506,100	22.60	24.16	21.86	273,200	157,700	3.2
26/08/2021	22.60	184,000	21.64	22.94	21.26	81,600	53,500	0.7
25/08/2021	21.64	48,900	21.86	21.86	21.26	19,100	24,800	-0.1
24/08/2021	21.86	251,200	20.43	21.86	19.83	212,600	60,300	3.7
23/08/2021	20.43	146,800	20.78	21.64	20.43	47,700	31,400	0.4
20/08/2021	20.78	268,600	22.16	22.25	20.78	37,900	32,200	0.1
19/08/2021	22.16	102,400	22.68	22.68	22.08	700	28,300	-0.7
18/08/2021	22.68	126,300	22.16	22.86	22.25	39,600	23,800	0.4
17/08/2021	22.16	149,500	23.12	23.12	22.16	14,600	35,100	-0.5
16/08/2021	23.12	183,200	23.12	23.12	22.42	28,000	55,500	-0.7
13/08/2021	23.12	161,700	22.94	23.20	22.16	45,100	35,000	0.1
12/08/2021	22.94	337,900	21.90	22.94	21.47	98,200	59,700	1.0
11/08/2021	21.90	138,200	22.42	22.60	21.90	60,300	54,400	0.2
10/08/2021	22.42	244,900	21.56	22.42	21.56	113,300	51,100	1.6
09/08/2021	21.56	217,300	20.61	21.56	20.17	47,600	31,100	0.4
06/08/2021	20.61	206,600	20.95	21.13	20.26	106,300	31,900	1.8
05/08/2021	20.95	207,800	20.87	21.21	20.04	64,000	63,900	0.0
04/08/2021: Cổ tức tiền mặt tỉ lệ: 12%
04/08/2021	20.87	263,100	20.61	21.60	20.78	110,700	46,700	1.6
03/08/2021	20.61	460,100	19.37	20.61	19.37	54,700	34,500	0.5
02/08/2021	19.37	194,500	19.00	19.78	19.08	4,800	59,700	-1.3
30/07/2021	19.00	86,300	18.59	19.33	18.59	18,700	24,900	-0.1
29/07/2021	18.59	180,600	18.71	19.37	18.30	45,700	129,300	-1.9
28/07/2021	18.71	179,400	19.70	19.78	18.71	36,200	86,300	-1.1
27/07/2021	19.70	146,800	20.11	20.11	19.12	37,100	57,900	-0.5
26/07/2021	20.11	83,400	19.04	20.11	18.59	10,300	35,900	-0.6
23/07/2021	19.04	142,400	19.95	20.52	19.04	31,000	61,600	-0.7
22/07/2021	19.95	256,900	19.20	20.15	19.04	103,100	77,400	0.6
21/07/2021	19.20	147,600	19.62	19.66	19.12	85,000	63,500	0.5
20/07/2021	19.62	294,300	18.63	19.62	18.01	248,200	107,200	3.3
19/07/2021	18.63	231,900	18.87	19.37	17.89	143,700	89,000	1.2
16/07/2021	18.87	123,300	18.55	18.96	18.13	112,100	35,000	1.7
15/07/2021	18.55	156,900	17.64	18.55	17.14	120,900	122,300	-0.0
14/07/2021	17.64	128,500	18.13	18.22	17.31	59,300	80,900	-0.4
13/07/2021	18.13	43,700	18.09	18.22	17.72	100	9,000	-0.2
12/07/2021	18.09	197,300	18.71	18.87	17.43	134,200	50,600	1.8
09/07/2021	18.71	110,500	18.71	18.87	18.38	52,600	22,000	0.7
08/07/2021	18.71	114,900	18.79	18.87	18.42	55,900	22,700	0.6
07/07/2021	18.79	176,900	18.30	18.79	17.47	49,600	31,000	0.4
06/07/2021	18.30	206,400	19.29	19.29	18.30	45,600	67,700	-0.5
05/07/2021	19.29	126,300	18.96	19.29	18.79	34,200	25,200	0.2
02/07/2021	18.96	73,400	18.63	19.16	18.63	26,600	16,200	0.2
01/07/2021	18.63	310,000	19.04	19.29	18.55	47,800	248,400	-4.5
30/06/2021	19.04	113,900	19.37	19.62	18.96	44,400	25,000	0.5
29/06/2021	19.37	178,800	19.12	19.70	19.20	48,600	31,000	0.4
28/06/2021	19.12	89,800	18.75	19.53	18.75	1,300	24,000	-0.5
25/06/2021	18.75	161,300	18.55	19.29	18.38	16,200	43,800	-0.6
24/06/2021	18.55	91,500	18.75	18.79	18.55	2,100	18,700	-0.4
23/06/2021	18.75	129,700	19.20	19.37	18.71	200	20,000	-0.5
22/06/2021	19.20	129,700	19.12	19.70	19.16	2,100	26,200	-0.6
21/06/2021	19.12	215,600	19.82	19.82	19.12	14,500	46,300	-0.7
18/06/2021	19.82	185,400	19.82	20.36	19.62	41,400	32,400	0.2
17/06/2021	19.82	160,700	20.61	20.61	19.66	1,800	34,100	-0.8

Page:
<<
8
9
10
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-18)	0.30	0.88%	544,200	-34,199	-1.1	33.45 34.45 34.40
2 tháng (2024-11-18)	1.15	3.46%	1,159,400	99,201	3.5	32.35 34.95 34.40
3 tháng (2024-10-21)	3.35	10.79%	1,713,000	400,551	13.1	31.05 34.95 34.40
6 tháng (2024-07-22)	-0.03	-0.10%	5,383,200	515,651	16.1	30.45 36.06 34.40
12 tháng (2024-01-23)	8.84	34.57%	18,429,700	1,600,564	48.9	25.37 36.87 34.40
24 tháng (2023-01-30)	10.04	41.20%	44,192,500	-1,453,925	-36.1	22.46 36.87 34.40
36 tháng (2022-02-07)	8.86	34.69%	53,660,100	-725,852	-16.5	19.86 36.87 34.40
60 tháng (2020-02-13)	13.65	65.80%	103,264,310	-2,089,612	-41.1	12.91 36.87 34.40

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

THỐNG KÊ GIAO DỊCH