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)
13/07/2021
10.21
 43,700 10.19 10.26 9.98 100 9,000 -0.2
12/07/2021
10.19
 197,300 10.54 10.63 9.82 134,200 50,600 1.8
09/07/2021
10.54
 110,500 10.54 10.63 10.35 52,600 22,000 0.7
08/07/2021
10.54
 114,900 10.58 10.63 10.37 55,900 22,700 0.6
07/07/2021
10.58
 176,900 10.31 10.58 9.84 49,600 31,000 0.4
06/07/2021
10.31
 206,400 10.86 10.86 10.31 45,600 67,700 -0.5
05/07/2021
10.86
 126,300 10.68 10.86 10.58 34,200 25,200 0.2
02/07/2021
10.68
 73,400 10.49 10.79 10.49 26,600 16,200 0.2
01/07/2021
10.49
 310,000 10.72 10.86 10.44 47,800 248,400 -4.5
30/06/2021
10.72
 113,900 10.91 11.05 10.68 44,400 25,000 0.5
29/06/2021
10.91
 178,800 10.77 11.09 10.82 48,600 31,000 0.4
28/06/2021
10.77
 89,800 10.56 11.00 10.56 1,300 24,000 -0.5
25/06/2021
10.56
 161,300 10.44 10.86 10.35 16,200 43,800 -0.6
24/06/2021
10.44
 91,500 10.56 10.58 10.44 2,100 18,700 -0.4
23/06/2021
10.56
 129,700 10.82 10.91 10.54 200 20,000 -0.5
22/06/2021
10.82
 129,700 10.77 11.09 10.79 2,100 26,200 -0.6
21/06/2021
10.77
 215,600 11.16 11.16 10.77 14,500 46,300 -0.7
18/06/2021
11.16
 185,400 11.16 11.47 11.05 41,400 32,400 0.2
17/06/2021
11.16
 160,700 11.60 11.60 11.07 1,800 34,100 -0.8
16/06/2021
11.60
 306,400 11.42 11.95 10.75 74,900 44,500 0.8
15/06/2021
11.42
 275,100 11.35 11.58 11.30 55,000 42,900 0.3
14/06/2021
11.35
 390,300 10.70 11.44 10.91 167,200 9,100 3.8
11/06/2021
10.70
 352,100 10.37 11.09 10.49 104,300 37,100 1.6
10/06/2021
10.37
 196,100 10.03 10.37 10.03 30,600 34,500 -0.1
09/06/2021
10.03
 96,700 9.82 10.21 9.89 37,000 55,800 -0.4
08/06/2021
9.82
 160,700 10.26 10.40 9.75 93,300 36,500 1.3
07/06/2021
10.26
 195,600 10.17 10.44 10.17 20,300 41,000 -0.5
04/06/2021
10.17
 174,300 10.19 10.35 9.98 73,400 46,800 0.6
03/06/2021
10.19
 264,800 9.59 10.24 9.61 92,400 43,700 1.1
02/06/2021
9.59
 90,100 9.38 9.59 9.38 16,700 20,000 -0.1
01/06/2021
9.38
 34,600 9.40 9.47 9.28 1,600 8,000 -0.1
31/05/2021
9.40
 54,400 9.40 9.45 9.28 6,600 11,300 -0.1
28/05/2021
9.40
 57,600 9.33 9.42 9.31 0 17,400 -0.3
27/05/2021
9.33
 59,900 9.45 9.47 9.31 1,600 14,600 -0.3
26/05/2021
9.45
 48,700 9.47 9.49 9.33 0 10,800 -0.2
25/05/2021
9.47
 56,000 9.38 9.52 9.38 1,500 12,500 -0.2
24/05/2021
9.38
 78,800 9.28 9.47 9.33 0 17,600 -0.4
21/05/2021
9.28
 36,700 9.28 9.38 9.17 200 7,900 -0.2
20/05/2021
9.28
 6,600 9.33 9.35 9.17 0 2,200 -0.0
19/05/2021
9.33
 19,100 9.31 9.47 9.28 1,000 1,100 -0.0
18/05/2021
9.31
 57,900 9.31 9.59 9.28 14,700 18,200 -0.1
17/05/2021
9.31
 29,100 9.49 9.52 9.28 7,800 11,400 -0.1
14/05/2021
9.49
 18,000 9.56 9.61 9.49 1,400 7,300 -0.1
13/05/2021
9.56
 49,200 9.47 9.75 9.42 17,000 12,200 0.1
12/05/2021
9.47
 7,700 9.52 9.52 9.38 1,100 1,500 -0.0
11/05/2021
9.52
 33,800 9.33 9.52 9.28 5,700 6,600 -0.0
10/05/2021
9.33
 96,800 9.52 9.52 9.21 20,500 39,200 -0.4
07/05/2021
9.52
 138,400 9.56 9.63 9.38 92,800 45,900 1.0
06/05/2021
9.56
 23,200 9.54 9.66 9.54 13,300 5,600 0.2
05/05/2021
9.54
 61,300 9.47 9.75 9.38 30,000 12,200 0.4
04/05/2021
9.47
 60,000 9.61 9.61 9.40 15,600 27,200 -0.2
29/04/2021
9.61
 29,700 9.54 9.70 9.56 13,500 6,400 0.1
28/04/2021
9.54
 68,000 9.54 9.63 9.45 24,600 35,800 -0.2
27/04/2021
9.54
 26,500 9.56 9.66 9.47 11,000 5,800 0.1
26/04/2021
9.56
 44,900 9.70 9.70 9.52 14,900 11,200 0.1
23/04/2021
9.70
 55,300 9.70 9.79 9.61 40,800 15,900 0.5
22/04/2021
9.70
 77,600 9.75 9.89 9.70 34,200 11,800 0.5
20/04/2021
9.75
 50,400 9.93 10.19 9.75 10,000 9,700 0.0
19/04/2021
9.93
 65,900 9.98 10.21 9.77 21,400 10,000 0.2
16/04/2021
9.98
 51,300 10.10 10.26 9.98 500 10,100 -0.2
15/04/2021
10.10
 18,700 10.21 10.35 10.07 3,000 4,700 -0.0
14/04/2021
10.21
 59,000 10.21 10.21 10.07 2,000 15,000 -0.3
13/04/2021
10.21
 55,500 10.37 10.44 10.17 12,300 10,800 0.0
12/04/2021
10.37
 152,100 10.19 10.54 10.19 90,600 42,900 1.1
09/04/2021
10.19
 57,100 10.21 10.31 10.12 2,400 11,900 -0.2
08/04/2021
10.21
 38,100 10.44 10.54 10.21 2,400 4,500 -0.0
07/04/2021
10.44
 120,000 10.40 10.49 10.35 10,500 31,900 -0.5
06/04/2021
10.40
 57,000 10.14 10.40 10.10 2,200 2,000 0.0
05/04/2021
10.14
 53,800 10.17 10.21 10.12 2,100 3,600 -0.0
02/04/2021
10.17
 58,400 10.03 10.31 10.00 3,700 1,700 0.0
01/04/2021
10.03
 52,300 9.98 10.12 9.93 1,100 10,500 -0.2
31/03/2021
9.98
 67,700 10.12 10.12 9.96 0 21,000 -0.5
30/03/2021
10.12
 47,900 10.31 10.31 10.10 19,800 10,900 0.2
29/03/2021
10.31
 78,700 9.89 10.31 9.79 637,300 630,100 0.2
26/03/2021
9.89
 72,200 9.98 10.00 9.66 11,600 18,400 -0.1
25/03/2021
9.98
 73,600 9.84 10.19 9.84 400 18,800 -0.4
24/03/2021
9.84
 118,200 10.31 10.31 9.84 35,000 15,000 0.4
23/03/2021
10.31
 61,800 10.44 10.44 10.21 34,200 10,500 0.5
22/03/2021
10.44
 70,500 10.44 10.58 10.44 15,400 18,600 -0.1
19/03/2021
10.44
 92,200 10.42 10.49 10.31 8,000 15,100 -0.2
18/03/2021
10.42
 43,700 10.42 10.56 10.37 6,800 9,000 -0.0
17/03/2021
10.42
 97,300 10.44 10.51 10.37 30,500 23,200 0.2
16/03/2021
10.44
 130,000 10.61 10.63 10.44 31,100 14,900 0.4
15/03/2021
10.61
 135,000 10.51 10.68 10.49 4,500 13,900 -0.2
12/03/2021
10.51
 203,800 10.31 10.58 10.35 0 15,000 -0.3
11/03/2021
10.31
 91,000 10.42 10.49 10.21 8,900 14,800 -0.1
10/03/2021
10.42
 256,100 9.75 10.42 9.84 427,000 435,700 -0.2
09/03/2021
9.75
 109,700 9.68 9.79 9.54 2,800 17,400 -0.3
08/03/2021
9.68
 93,300 9.56 9.75 9.56 11,100 43,400 -0.7
05/03/2021
9.56
 74,400 9.52 9.66 9.42 400 22,000 -0.4
04/03/2021
9.52
 64,400 9.75 9.84 9.47 6,600 14,000 -0.2
03/03/2021
9.75
 74,500 9.77 9.86 9.75 5,400 19,800 -0.3
02/03/2021
9.77
 53,900 9.75 9.89 9.72 5,700 1,000 0.1
01/03/2021
9.75
 59,100 9.59 9.89 9.59 1,500 14,300 -0.3
26/02/2021
9.59
 40,200 9.61 9.72 9.38 5,200 9,800 -0.1
25/02/2021
9.61
 99,000 9.68 9.75 9.56 6,200 13,000 -0.1
24/02/2021
9.68
 95,100 9.84 10.03 9.66 7,500 21,600 -0.3
23/02/2021
9.84
 74,400 9.82 9.89 9.75 2,900 100 0.1
22/02/2021
9.82
 117,900 9.70 9.98 9.68 14,700 34,700 -0.4
19/02/2021
9.70
 65,600 9.45 9.75 9.42 3,500 39,300 -0.7

Chính sách bảo mật | Điều khoản sử dụng |