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

24.95
0.05
(0.20%)
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
(2025-12-29) 		1.40 5.96% 5,132,600 1,035,500 25.1
22.40
25.45
24.95
2 tháng
(2025-12-01) 		3 13.70% 8,761,000 -347,300 -5.3
21.30
25.45
24.95
3 tháng
(2025-10-30) 		-0.10 -0.40% 12,988,000 -1,404,400 -29.8
21.30
25.50
24.95
6 tháng
(2025-08-01) 		2.09 9.17% 29,134,800 -3,456,489 -151.3
21.30
31.59
24.95
12 tháng
(2025-02-03) 		5.75 30.04% 37,007,600 -4,375,050 -182.8
17.74
31.59
24.95
24 tháng
(2024-02-15) 		9.21 58.74% 54,267,300 -2,931,386 -138.2
14.93
31.59
24.95
36 tháng
(2023-02-13) 		11.31 83.18% 81,202,300 -5,841,875 -219.1
12.65
31.59
24.95
60 tháng
(2021-02-23) 		15.06 153.03% 119,215,900 -4,786,602 -190.7
9.28
31.59
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
13.07
 9,000 13.09 13.29 12.95 2,800 0 0.1
21/06/2022
13.09
 18,300 12.99 13.41 12.17 1,500 0 0.0
20/06/2022
12.99
 63,300 13.70 13.99 12.97 200 37,100 -1.0
17/06/2022
13.70
 38,800 14.14 14.14 13.41 200 1,000 -0.0
16/06/2022
14.14
 164,300 13.65 14.14 13.70 117,200 26,000 2.6
15/06/2022
13.65
 74,000 13.60 14.38 12.99 7,500 42,300 -1.0
14/06/2022
13.60
 30,400 13.70 13.75 13.24 1,900 2,000 -0.0
13/06/2022
13.70
 103,300 14.16 14.16 13.19 2,900 55,700 -1.5
10/06/2022
14.16
 67,000 14.16 14.38 13.65 16,700 0 0.5
09/06/2022
14.16
 50,400 14.38 14.38 13.90 1,200 28,000 -0.8
08/06/2022
14.38
 199,100 13.82 14.63 13.68 50,300 38,500 0.3
07/06/2022
13.82
 69,400 13.41 13.90 12.95 0 0 0
06/06/2022
13.41
 33,300 13.60 13.60 13.17 6,800 2,500 0.1
03/06/2022
13.60
 31,800 13.60 13.60 12.97 900 200 0.0
02/06/2022
13.60
 93,800 13.12 14.02 12.73 3,900 24,000 -0.6
01/06/2022
13.12
 32,600 13.58 13.58 13.12 300 0 0.0
31/05/2022
13.58
 74,800 13.43 13.65 13.24 14,500 25,000 -0.3
30/05/2022
13.43
 62,100 13.07 13.53 12.99 7,300 15,000 -0.2
27/05/2022
13.07
 87,200 13.09 13.09 12.80 7,700 59,200 -1.4
26/05/2022
13.09
 37,900 13.21 13.56 13.07 300 6,000 -0.2
25/05/2022
13.21
 70,500 13.02 13.41 12.68 3,800 25,800 -0.6
24/05/2022
13.02
 29,800 13.02 13.24 12.34 4,800 18,000 -0.4
23/05/2022
13.02
 50,600 12.87 13.36 12.60 700 32,500 -0.8
20/05/2022
12.87
 67,400 13.36 13.51 12.68 5,000 24,600 -0.5
19/05/2022
13.36
 53,300 13.65 13.65 12.87 400 39,000 -1.1
18/05/2022
13.65
 26,900 13.58 13.99 13.56 6,500 12,400 -0.2
17/05/2022
13.58
 45,100 12.70 13.58 12.34 8,000 0 0.2
16/05/2022
12.70
 99,700 13.56 14.34 12.63 17,700 33,900 -0.4
13/05/2022
13.56
 66,100 14.12 14.12 13.14 4,700 0 0.1
12/05/2022
14.12
 63,900 15.16 15.16 14.12 1,800 1,200 0.0
11/05/2022
15.16
 16,900 15.36 15.60 14.63 1,200 0 0.0
10/05/2022
15.36
 93,500 14.80 15.36 13.77 200 2,800 -0.1
09/05/2022
14.80
 40,600 15.90 15.90 14.80 300 0 0.0
06/05/2022
15.90
 88,100 16.48 16.87 15.65 5,900 35,700 -1.0
05/05/2022
16.48
 28,800 16.53 16.58 16.09 700 400 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |