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

24.05
-0.45
(-1.84%)
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
(2026-05-19) 		1.45 6.22% 1,946,100 1,115,787 0
23.15
24.75
24.50
2 tháng
(2026-04-20) 		0.50 2.06% 3,513,100 1,133,972 0
23
24.75
24.50
3 tháng
(2026-03-20) 		1.30 5.54% 5,712,800 1,130,373 -0.3
23
24.75
24.50
6 tháng
(2025-12-22) 		2.20 9.76% 17,794,400 2,367,173 30.1
21.90
26.75
24.50
12 tháng
(2025-06-23) 		3.66 17.35% 43,255,100 -2,551,917 -163.6
21.09
31.59
24.50
24 tháng
(2024-06-28) 		5.68 29.78% 55,706,800 -2,290,126 -155.2
17.15
31.59
24.50
36 tháng
(2023-07-04) 		10.70 76.11% 82,309,700 -1,368,913 -125.2
12.65
31.59
24.50
60 tháng
(2021-07-14) 		14.82 149.15% 121,102,600 -3,344,229 -183.9
9.93
31.59
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2020
9.75
 166,780 9.75 10.14 9.75 0 300 -0.0
22/12/2020
9.75
 117,420 9.86 9.91 9.75 1,600 300 0.0
21/12/2020
9.86
 166,500 9.82 9.98 9.14 5,000 0 0.1
18/12/2020
9.82
 89,730 9.70 9.86 9.70 0 300 -0.0
17/12/2020
9.70
 158,180 9.86 9.89 9.68 47,900 500 1.0
16/12/2020
9.86
 167,680 9.52 9.86 9.52 160 10,000 -0.2
15/12/2020
9.52
 83,140 9.61 9.63 9.52 0 0 0
14/12/2020
9.61
 190,880 9.47 9.66 9.45 12,800 336,930 -6.5
11/12/2020
9.47
 107,370 9.45 9.52 9.28 7,500 20,000 -0.3
10/12/2020
9.45
 110,090 9.45 9.45 9.28 10,080 38,520 -0.6
09/12/2020
9.45
 250,890 9.19 9.54 9.19 5,980 26,540 -0.4
08/12/2020
9.19
 88,920 9.33 9.33 9.19 19,900 22,160 -0.0
07/12/2020
9.33
 90,590 9.38 9.38 9.28 12,100 20,000 -0.2
04/12/2020
9.38
 155,700 9.05 9.42 9.05 24,520 20,000 0.1
03/12/2020
9.05
 67,400 9.14 9.14 9.03 22,900 25,000 -0.0
02/12/2020
9.14
 67,650 9.14 9.14 8.96 20,720 13,600 0.1
01/12/2020
9.14
 115,360 9.14 9.14 8.94 9,080 61,750 -1.0
30/11/2020
9.14
 48,680 9.19 9.19 9.07 6,880 15,000 -0.2
27/11/2020
9.19
 87,490 9.07 9.19 9.03 7,000 55,000 -0.9
26/11/2020
9.07
 97,170 9.14 9.21 9.05 6,330 24,000 -0.3
25/11/2020
9.14
 56,930 9.14 9.26 8.96 5,000 10,900 -0.1
24/11/2020
9.14
 66,960 9.24 9.24 9.05 10,500 21,000 -0.2
23/11/2020
9.24
 65,130 9.47 9.47 9.10 20,000 10,000 0.2
20/11/2020
9.47
 88,550 9.47 9.52 9.14 37,870 11,300 0.5
19/11/2020
9.47
 81,840 9.31 9.54 9.33 6,000 10,000 -0.1
18/11/2020
9.31
 205,940 9.14 9.40 9.05 4,500 0 0.1
17/11/2020
9.14
 99,070 9.01 9.14 8.91 6,680 0 0.1
16/11/2020
9.01
 62,770 8.82 9.01 8.82 8,400 0 0.2
13/11/2020
8.82
 81,060 8.82 8.87 8.73 12,140 0 0.2
12/11/2020
8.82
 31,130 8.82 8.82 8.77 5,000 6,200 -0.0
11/11/2020
8.82
 41,970 8.84 8.87 8.77 5,870 2,400 0.1
10/11/2020
8.84
 75,390 8.82 8.84 8.77 19,670 15,000 0.1
09/11/2020
8.82
 67,790 8.91 8.91 8.73 11,150 0 0.2
06/11/2020
8.91
 36,310 8.96 9.03 8.75 6,000 10,400 -0.1
05/11/2020
8.96
 14,570 8.94 8.96 8.84 6,000 0 0.1
04/11/2020
8.94
 42,750 8.94 8.96 8.82 3,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |