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)
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
02/12/2021
14.41
 45,800 14.63 14.63 14.16 24,500 37,700 -0.4
01/12/2021
14.63
 14,300 15.02 15.02 14.53 4,000 3,700 0.0
30/11/2021
15.02
 92,200 14.34 15.09 14.12 31,700 3,500 0.9
29/11/2021
14.34
 75,100 14.53 14.53 13.95 0 26,500 -0.7
26/11/2021
14.53
 49,000 14.63 14.65 14.34 200 5,200 -0.1
25/11/2021
14.63
 48,800 14.63 14.73 14.55 800 13,200 -0.4
24/11/2021
14.63
 44,500 14.73 14.87 14.58 2,600 14,600 -0.4
23/11/2021
14.73
 37,800 14.53 14.87 14.19 8,000 800 0.2
22/11/2021
14.53
 112,100 14.73 14.73 14.14 43,800 7,700 1.1
19/11/2021
14.73
 113,300 15.33 15.36 14.41 46,400 8,400 1.2
18/11/2021
15.33
 72,100 15.60 15.60 15.29 17,600 10,800 0.2
17/11/2021
15.60
 162,900 15.60 15.80 15.33 96,800 132,800 -1.1
16/11/2021
15.60
 101,500 15.41 15.60 15.26 8,500 5,900 0.1
15/11/2021
15.41
 92,800 15.51 15.58 15.36 1,900 12,400 -0.3
12/11/2021
15.51
 59,400 15.75 15.77 15.46 16,100 10,200 0.2
11/11/2021
15.75
 137,000 15.43 16.04 15.60 6,800 17,100 -0.3
10/11/2021
15.43
 85,900 15.46 15.46 15.24 17,400 9,200 0.3
09/11/2021
15.46
 87,100 15.24 15.85 15.19 39,400 11,000 0.9
08/11/2021
15.24
 86,200 15.19 15.36 15.12 28,400 1,200 0.9
05/11/2021
15.19
 73,800 15.16 15.36 15.07 30,300 18,300 0.4
04/11/2021
15.16
 52,100 15.12 15.26 15.02 4,500 600 0
03/11/2021
15.12
 193,200 15.31 15.60 14.97 21,100 1,200 0.6
02/11/2021
15.31
 119,100 15.26 15.48 15.19 3,000 15,200 -0.4
01/11/2021
15.26
 77,900 15.58 15.70 15.26 2,500 13,800 -0.4
29/10/2021
15.58
 136,300 15.41 15.60 15.12 22,700 19,000 0.1
28/10/2021
15.41
 223,000 14.73 15.41 14.77 77,500 29,400 1.5
27/10/2021
14.73
 98,900 14.87 15.12 14.63 4,300 10,100 -0.2
26/10/2021
14.87
 139,600 14.92 14.92 14.68 15,200 23,000 -0.2
25/10/2021
14.92
 179,600 14.58 15.36 14.65 4,800 18,700 -0.4
22/10/2021
14.58
 83,000 14.43 14.60 14.31 2,200 800 0.0
21/10/2021
14.43
 54,800 14.58 14.63 14.29 0 1,900 -0.1
20/10/2021
14.58
 176,600 14.87 15.07 14.14 42,000 26,500 0.5
19/10/2021
14.87
 308,000 14.07 15.04 13.99 49,700 53,600 -0.1
18/10/2021
14.07
 104,000 14.12 14.19 13.99 40,100 45,200 -0.1
15/10/2021
14.12
 143,900 13.99 14.34 13.99 26,000 35,000 -0.3
14/10/2021
13.99
 104,800 14.04 14.19 13.95 113,100 27,200 2.4
13/10/2021
14.04
 73,900 13.85 14.14 13.85 7,900 2,400 0.2
12/10/2021
13.85
 136,000 14.07 14.12 13.82 56,600 27,000 0.8
11/10/2021
14.07
 94,800 14.04 14.14 13.85 27,200 1,800 0.7
08/10/2021
14.04
 92,800 14.24 14.38 13.90 7,000 44,400 -1.1
07/10/2021
14.24
 238,900 13.95 14.38 13.82 17,800 60,700 -1.2
06/10/2021
13.95
 144,200 14.04 14.09 13.73 20,800 55,200 -1.0
05/10/2021
14.04
 82,500 13.87 14.04 13.73 42,300 50,300 -0.2
04/10/2021
13.87
 117,300 13.90 14.38 13.65 309,800 40,700 7.5
01/10/2021
13.90
 663,800 14.04 14.04 13.65 493,000 498,400 -0.1
30/09/2021
14.04
 111,300 14.19 14.19 13.77 42,400 61,100 -0.5
29/09/2021
14.19
 129,000 14.19 14.87 13.68 39,800 26,900 0.4
28/09/2021
14.19
 175,800 13.26 14.19 13.02 56,200 15,400 1.2
27/09/2021
13.26
 184,200 13.95 13.97 13.26 7,800 89,600 -2.3
24/09/2021
13.95
 149,900 14.14 14.36 13.95 12,600 3,400 0.3
23/09/2021
14.14
 305,700 14.51 15.07 14.07 8,400 73,500 -1.9
22/09/2021
14.51
 360,700 13.63 14.51 13.80 17,700 20,000 -0.1
21/09/2021
13.63
 276,900 13.09 13.63 12.68 66,100 9,500 1.6
20/09/2021
13.09
 311,500 13.46 13.65 13.07 13,800 181,700 -4.6
17/09/2021
13.46
 114,500 13.36 13.60 13.31 4,000 18,800 -0.4
16/09/2021
13.36
 230,700 13.02 13.41 12.63 37,300 139,200 -2.7
15/09/2021
13.02
 117,400 12.68 13.09 12.38 49,500 42,900 0.2
14/09/2021
12.68
 93,200 12.95 13.17 12.48 18,800 20,000 -0.0
13/09/2021
12.95
 115,500 13.34 13.41 12.90 15,300 33,700 -0.5
10/09/2021
13.34
 105,000 13.17 13.46 13.17 20,700 20,300 0.0
09/09/2021
13.17
 141,000 13.65 13.65 13.07 17,200 31,900 -0.4
08/09/2021
13.65
 109,600 13.26 13.65 13.26 50,400 21,400 0.8
07/09/2021
13.26
 132,900 13.90 13.90 13.26 9,700 45,100 -1.0
06/09/2021
13.90
 536,700 13.95 13.95 12.97 328,200 352,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |