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

22.50
-0.50
(-2.17%)
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
(2026-02-11) 		-2 -8.11% 2,746,300 168,800 3.9
21.90
24.90
23
2 tháng
(2026-01-12) 		-1.10 -4.63% 8,960,800 1,010,200 24.5
21.90
26.75
23
3 tháng
(2025-12-15) 		0.95 4.38% 12,326,900 1,209,400 29.9
21.30
26.75
23
6 tháng
(2025-09-15) 		-4.70 -17.18% 22,690,600 -406,300 -4.1
21.30
28.10
23
12 tháng
(2025-03-18) 		2.71 13.61% 40,766,300 -3,927,790 -171.8
17.74
31.59
23
24 tháng
(2024-03-25) 		7.50 49.52% 58,225,300 -2,572,849 -129.8
14.93
31.59
23
36 tháng
(2023-03-29) 		8.31 58% 86,582,300 -5,351,377 -207.4
12.65
31.59
23
60 tháng
(2021-04-08) 		12.44 121.79% 122,284,300 -4,215,302 -177.5
9.28
31.59
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.65
 19,200 13.90 13.90 13.29 900 0 0.0
29/07/2022
13.90
 127,100 13.31 13.90 13.07 52,000 33,000 0.5
28/07/2022
13.31
 14,100 13.26 13.31 12.92 5,800 2,600 0.1
27/07/2022
13.26
 17,200 13.09 13.36 12.99 6,100 4,000 0.1
26/07/2022
13.09
 800 13.17 13.17 12.85 300 0 0.0
25/07/2022
13.17
 30,900 13.09 13.60 13.02 27,400 3,700 0.6
22/07/2022
13.09
 48,100 13.02 13.17 13.02 4,100 0 -0.1
21/07/2022
13.02
 28,900 13.04 13.17 12.78 2,600 5,000 -0.1
20/07/2022
13.04
 13,000 13.04 13.65 12.73 3,500 7,000 -0.1
19/07/2022
13.04
 9,100 13.02 13.12 12.92 100 2,000 -0.1
18/07/2022
13.02
 28,900 13.02 13.12 12.82 800 10,200 -0.3
15/07/2022
13.02
 33,700 13.07 13.17 12.90 8,200 4,800 0.1
14/07/2022
13.07
 2,800 13.17 13.24 13.02 1,500 100 0.0
13/07/2022
13.17
 52,700 13.02 13.26 12.70 1,100 14,100 -0.4
12/07/2022
13.02
 9,900 12.97 13.14 12.68 1,700 0 0.0
11/07/2022
12.97
 8,400 13.14 13.14 12.68 2,400 0 0.1
08/07/2022
13.14
 9,300 13.07 13.17 12.95 1,200 0 0.1
07/07/2022
13.07
 10,400 13.12 13.12 12.80 900 0 0.0
06/07/2022
13.12
 16,700 13.17 13.34 12.75 500 9,000 -0.2
05/07/2022
13.17
 20,800 13.26 13.26 12.92 2,300 1,200 0.0
04/07/2022
13.26
 26,200 13.31 13.41 13.04 900 16,700 -0.4
01/07/2022
13.31
 8,000 13.75 13.75 13.07 200 0 0.0
30/06/2022
13.75
 38,700 13.56 13.80 13.07 34,800 200 1.0
29/06/2022
13.56
 16,200 13.46 13.60 12.92 11,700 0 0.3
28/06/2022
13.46
 20,100 13.56 13.60 13.07 8,900 100 0.2
27/06/2022
13.56
 35,300 13.26 13.65 12.82 15,900 12,000 0.1
24/06/2022
13.26
 33,100 13.26 13.29 12.97 8,200 10,000 -0.0
23/06/2022
13.26
 10,500 13.07 13.34 12.92 4,100 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |