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

22.65
-0.35
(-1.52%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |