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

22.80
-0.30
(-1.30%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.45 -5.91% 3,860,600 -1,356,100 -31.0
21.90
24.55
22.80
2 tháng
(2025-10-06) 		-4.65 -16.76% 6,518,400 -1,361,900 -31.2
21.90
27.75
22.80
3 tháng
(2025-09-08) 		-5.40 -18.94% 11,107,100 -1,299,800 -44.4
21.90
28.55
22.80
6 tháng
(2025-06-09) 		2.18 10.41% 23,927,400 -4,089,390 -177.0
20.78
31.59
22.80
12 tháng
(2024-12-10) 		3.61 18.55% 29,900,300 -4,298,649 -183.0
17.74
31.59
22.80
24 tháng
(2023-12-18) 		9.56 70.64% 49,371,300 -2,403,886 -126.4
13.51
31.59
22.80
36 tháng
(2022-12-21) 		10.30 80.48% 73,728,500 -5,601,873 -215.3
12.65
31.59
22.80
60 tháng
(2020-12-31) 		12.33 114.50% 115,488,000 -5,066,012 -198.7
9.10
31.59
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
16.53
 32,700 16.21 16.68 15.70 1,000 2,200 -0.0
29/04/2022
16.21
 64,400 15.26 16.31 14.87 11,300 100 0.4
28/04/2022
15.26
 21,700 15.19 15.60 14.87 10,800 0 0.3
27/04/2022
15.19
 21,600 15.19 15.60 14.63 1,100 200 0.0
26/04/2022
15.19
 44,200 15.24 15.24 14.19 4,100 100 0.1
25/04/2022
15.24
 57,400 16.36 16.36 15.24 1,100 4,600 -0.1
22/04/2022
16.36
 84,900 17.07 18.04 16.09 5,400 11,900 -0.2
21/04/2022
17.07
 122,300 16.97 17.55 16.09 4,800 5,600 -0.0
20/04/2022
16.97
 46,200 17.31 17.31 16.19 4,300 0 0.1
19/04/2022
17.31
 87,500 17.31 17.94 16.19 3,000 5,800 -0.1
18/04/2022
17.31
 102,800 17.31 17.50 16.82 6,800 26,300 -0.7
15/04/2022
17.31
 157,600 16.26 17.38 15.99 3,700 21,100 -0.3
14/04/2022
16.26
 25,000 16.04 16.48 15.99 8,400 5,000 0.1
13/04/2022
16.04
 15,000 15.60 16.58 15.60 600 100 0.0
12/04/2022
15.60
 62,700 16.33 16.48 15.24 15,700 0 0.5
08/04/2022
16.33
 79,800 16.87 17.07 16.24 17,200 0 0.6
07/04/2022
16.87
 38,700 17.43 17.53 16.65 300 14,000 -0.5
06/04/2022
17.43
 54,800 17.41 17.55 16.85 4,500 8,200 -0.1
05/04/2022
17.41
 117,800 17.31 17.89 16.14 2,300 4,700 -0.1
04/04/2022
17.31
 71,500 17.02 17.75 17.02 5,500 15,500 -0.4
01/04/2022
17.02
 74,500 16.82 17.16 16.82 1,000 10,800 -0.3
31/03/2022
16.82
 52,100 16.90 16.92 16.58 17,700 13,600 0.1
30/03/2022
16.90
 140,200 16.09 17.07 15.80 63,300 2,400 2.0
29/03/2022
16.09
 86,200 15.72 16.09 15.12 9,200 5,100 0.1
28/03/2022
15.72
 76,800 16.33 16.38 15.60 9,800 2,000 0.3
25/03/2022
16.33
 50,500 16.48 17.07 16.09 10,100 3,300 0.2
24/03/2022
16.48
 62,200 16.24 16.58 16.24 4,800 4,300 0.0
23/03/2022
16.24
 115,000 15.55 16.48 15.14 100 1,900 -0.1
22/03/2022
15.55
 127,500 15.43 15.80 15.46 8,000 23,100 -0.5
21/03/2022
15.43
 279,500 14.43 15.43 14.48 76,100 118,400 -1.3
18/03/2022
14.43
 49,100 14.38 14.51 14.34 0 1,100 -0.0
17/03/2022
14.38
 32,300 14.29 14.41 14.14 0 900 -0.0
16/03/2022
14.29
 13,000 14.14 14.53 14.09 800 1,100 -0.0
15/03/2022
14.14
 15,500 14.31 14.31 13.90 400 1,200 -0.0
14/03/2022
14.31
 23,400 14.29 14.36 13.95 100 4,900 -0.1
11/03/2022
14.29
 10,400 14.21 14.43 14.09 100 1,100 -0.0
10/03/2022
14.21
 64,600 14.12 14.38 14.14 2,500 10,300 -0.2
09/03/2022
14.12
 79,400 14.21 14.26 13.34 0 1,000 -0.0
08/03/2022
14.21
 39,500 14.36 14.51 14.21 0 3,000 -0.1
07/03/2022
14.36
 41,800 14.48 14.48 14.14 6,100 8,800 -0.1
04/03/2022
14.48
 61,400 14.48 14.73 14.29 22,200 7,000 0.5
03/03/2022
14.48
 34,000 14.48 14.70 13.65 1,800 1,000 0.0
02/03/2022
14.48
 56,500 14.58 14.77 14.46 13,300 2,200 0.3
01/03/2022
14.58
 74,900 14.58 14.63 14.41 0 4,500 -0.1
28/02/2022
14.58
 46,400 14.48 14.63 14.36 29,300 1,600 0.8
25/02/2022
14.48
 27,500 14.12 14.53 14.09 10,300 0 0.3
24/02/2022
14.12
 71,600 14.51 14.53 14.04 15,500 29,300 -0.4
23/02/2022
14.51
 27,700 14.53 14.55 14.29 100 300 -0.0
22/02/2022
14.53
 31,200 14.38 14.58 14.36 15,000 600 0.4
21/02/2022
14.38
 42,400 14.24 14.60 14.26 0 100 -0.0
18/02/2022
14.24
 41,200 14.53 14.53 14.24 100 7,600 -0.2
17/02/2022
14.53
 11,700 14.63 14.63 14.36 1,000 1,800 -0.0
16/02/2022
14.63
 28,400 14.58 14.65 13.90 1,500 400 0.0
15/02/2022
14.58
 10,200 14.63 14.68 14.29 200 1,900 -0.1
14/02/2022
14.63
 50,500 14.75 14.75 14.43 2,000 0 0.1
11/02/2022
14.75
 67,400 14.73 14.87 14.63 46,400 0 1.4
10/02/2022
14.73
 52,500 14.63 14.87 14.43 23,200 2,000 0.6
09/02/2022
14.63
 85,800 14.29 14.68 14.29 56,800 100 1.7
08/02/2022
14.29
 25,800 14.38 14.63 14.24 2,900 0 0.1
07/02/2022
14.38
 36,800 14.82 14.85 14.38 4,100 2,100 0.1
28/01/2022
14.82
 67,600 14.09 14.87 13.56 39,900 700 1.2
27/01/2022
14.09
 370,000 13.87 14.09 13.46 265,500 362,500 -2.7
26/01/2022
13.87
 26,300 13.60 13.92 13.51 4,700 1,500 0.1
25/01/2022
13.60
 23,800 13.41 13.63 12.92 5,300 7,500 -0.1
24/01/2022
13.41
 11,700 14.14 14.14 13.34 5,100 2,000 0.1
21/01/2022
14.14
 76,500 13.21 14.14 12.87 40,300 38,800 0.1
20/01/2022
13.21
 75,300 13.65 13.90 13.17 27,200 110,300 -2.3
19/01/2022
13.65
 21,600 13.90 14.07 13.65 10,300 1,900 0.2
18/01/2022
13.90
 54,400 14.14 14.31 13.65 800 1,400 -0.0
17/01/2022
14.14
 22,200 14.36 14.36 14.09 2,500 9,900 -0.2
14/01/2022
14.36
 20,200 14.41 14.48 14.19 2,300 900 0.0
13/01/2022
14.41
 86,000 14.14 14.41 14.19 54,600 9,000 1.3
12/01/2022
14.14
 27,200 14.24 14.24 13.65 500 2,000 -0.0
11/01/2022
14.24
 48,900 14.26 14.38 14.14 400 200 0.0
10/01/2022
14.26
 83,500 14.24 14.65 14.19 800 5,500 0
07/01/2022
14.24
 68,300 14.29 14.29 14.14 200 16,600 -0.5
06/01/2022
14.29
 16,700 14.26 14.38 14.14 3,300 6,000 -0.1
05/01/2022
14.26
 49,200 14.26 14.48 14.09 20,500 4,300 0.5
04/01/2022
14.26
 29,400 14.55 14.58 14.24 300 1,400 -0.0
31/12/2021
14.55
 56,900 14.38 14.63 13.97 50,300 2,500 1.4
30/12/2021
14.38
 43,200 14.34 14.38 14.12 34,200 100 1.0
29/12/2021
14.34
 23,800 14.09 14.38 13.80 15,000 900 0.4
28/12/2021
14.09
 44,600 14.09 14.09 13.75 26,500 11,500 0.4
27/12/2021
14.09
 43,500 14.29 14.29 13.29 1,100 14,300 -0.4
24/12/2021
14.29
 20,200 14.19 14.38 13.97 6,200 1,200 0.1
23/12/2021
14.19
 63,200 14.24 14.24 13.65 18,300 17,300 0.0
22/12/2021
14.24
 53,000 14.46 14.53 14.14 100 6,100 -0.2
21/12/2021
14.46
 48,300 14.38 14.51 14.19 800 1,600 -0.0
20/12/2021
14.38
 44,700 14.29 14.38 14.04 6,000 8,000 -0.1
17/12/2021
14.29
 78,400 14.21 14.29 14.02 11,200 30,200 -0.5
16/12/2021
14.21
 22,300 14.34 14.38 14.14 5,300 12,800 -0.2
15/12/2021
14.34
 27,500 14.43 14.48 14.29 5,900 100 0.2
14/12/2021
14.43
 66,600 14.21 14.43 14.16 24,700 400 0.7
13/12/2021
14.21
 47,000 14.38 14.38 14.09 2,200 33,700 -0.9
10/12/2021
14.38
 25,500 14.38 14.38 14.14 600 13,200 -0.4
09/12/2021
14.38
 13,800 14.07 14.55 14.07 0 1,900 -0.1
08/12/2021
14.07
 13,700 14.38 14.38 13.99 500 800 -0.0
07/12/2021
14.38
 67,100 13.95 14.38 13.43 32,500 28,100 0.2
06/12/2021
13.95
 43,900 14.14 14.14 13.87 22,800 5,400 0.5
03/12/2021
14.14
 37,700 14.41 14.43 14.14 400 3,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |