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

22.95
0
(0%)
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
(2026-02-23) 		-2.25 -9.04% 2,653,500 159,600 3.6
21.90
24.90
22.95
2 tháng
(2026-01-16) 		-2.45 -9.76% 7,852,300 865,400 21.0
21.90
26.75
22.95
3 tháng
(2025-12-17) 		1.25 5.84% 12,282,500 1,230,800 30.3
21.30
26.75
22.95
6 tháng
(2025-09-18) 		-3.65 -13.88% 22,348,400 -416,100 -4.5
21.30
28.10
22.95
12 tháng
(2025-03-24) 		2.94 14.91% 40,869,300 -3,937,490 -172.2
17.74
31.59
22.95
24 tháng
(2024-03-27) 		7.31 47.69% 58,339,400 -2,565,949 -129.7
14.93
31.59
22.95
36 tháng
(2023-04-03) 		8.52 60.29% 86,473,700 -5,585,377 -214.0
12.65
31.59
22.95
60 tháng
(2021-04-12) 		12.28 118.32% 122,379,800 -4,196,302 -177.1
9.28
31.59
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
9.45
 82,500 9.47 9.54 9.38 2,900 41,000 -0.8
17/02/2021
9.47
 91,400 9.28 9.75 9.28 14,800 76,800 -1.3
09/02/2021
9.28
 27,100 9.10 9.42 9.10 2,700 11,000 -0.2
08/02/2021
9.10
 97,500 9.61 9.61 9.05 5,000 41,900 -0.7
05/02/2021
9.61
 43,100 9.56 9.75 9.56 16,900 25,200 -0.2
04/02/2021
9.56
 30,400 9.47 9.89 9.33 1,200 21,800 -0.4
03/02/2021
9.47
 81,200 9.24 9.47 9.26 15,700 59,700 -0.9
02/02/2021
9.24
 77,900 9.10 9.26 8.82 5,200 32,000 -0.5
01/02/2021
9.10
 34,400 9.49 9.49 9.10 100 11,300 -0.2
29/01/2021
9.49
 133,100 9.54 9.75 8.89 2,100 3,700 -0.0
28/01/2021
9.54
 191,300 10.24 10.24 9.54 59,800 35,900 0.5
27/01/2021
10.24
 202,200 10.21 10.35 9.52 64,200 38,000 0.6
26/01/2021
10.21
 82,000 10.44 10.58 9.98 6,200 28,100 -0.5
25/01/2021
10.44
 220,400 10.31 10.82 10.07 3,800 37,600 -0.8
22/01/2021
10.31
 61,100 10.40 10.42 9.98 3,300 13,600 -0.2
21/01/2021
10.40
 144,200 10.21 10.40 9.96 6,100 47,200 -0.9
20/01/2021
10.21
 221,000 9.98 10.21 9.33 106,200 26,800 1.7
19/01/2021
9.98
 133,900 10.68 10.68 9.93 827,600 824,600 0.1
18/01/2021
10.68
 151,600 10.68 10.70 10.58 10,300 24,400 -0.3
15/01/2021
10.68
 145,300 10.63 10.72 10.56 10,900 7,300 0.1
14/01/2021
10.63
 119,700 10.58 10.63 10.54 3,500 10,300 -0.2
13/01/2021
10.58
 168,600 10.77 10.91 10.58 23,700 18,900 0.1
12/01/2021
10.77
 287,700 10.56 11.05 10.42 13,600 20,900 -0.2
11/01/2021
10.56
 177,700 10.77 10.82 10.44 800 21,100 -0.5
08/01/2021
10.77
 160,700 10.86 10.95 10.72 1,500 15,500 -0.3
07/01/2021
10.86
 137,500 10.84 11.14 10.84 0 0 0
06/01/2021
10.84
 209,600 10.65 11.00 10.65 5,600 0 0.1
05/01/2021
10.65
 117,000 10.68 10.68 10.58 9,000 10,000 -0.0
04/01/2021
10.68
 245,500 10.77 10.91 10.68 9,000 10,000 -0.0
31/12/2020
10.77
 121,300 10.77 10.82 10.58 15,080 2,290 0.3
30/12/2020
10.77
 238,810 10.54 10.95 10.40 26,800 1,000 0.6
29/12/2020
10.54
 464,650 10.21 10.68 10.31 66,850 28,510 0.9
28/12/2020
10.21
 480,070 9.98 10.58 10.12 19,860 0 0.4
25/12/2020
9.98
 230,410 9.75 10.42 9.75 17,590 168,000 -3.2
24/12/2020
9.75
 164,730 9.75 9.89 9.38 5,700 500 0.1

Chính sách bảo mật | Điều khoản sử dụng |