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)
23/09/2020
8.92
 115,020 8.92 8.99 8.83 20,000 15,000 0.1
22/09/2020
8.92
 114,300 9.03 9.03 8.79 10,000 23,710 -0.3
21/09/2020
9.03
 93,300 9.03 9.12 8.88 10,000 22,000 -0.2
18/09/2020
9.03
 81,240 9.03 9.08 8.92 10,000 20,000 -0.2
17/09/2020
9.03
 272,530 8.72 9.10 8.72 10,000 25,000 -0.3
16/09/2020
8.72
 75,730 8.74 8.74 8.63 10,000 30,000 -0.4
15/09/2020
8.74
 99,670 8.74 8.79 8.65 17,060 39,000 -0.4
14/09/2020
8.74
 120,450 8.76 8.79 8.63 10,000 45,000 -0.7
11/09/2020
8.76
 70,580 8.76 8.76 8.63 13,100 20,000 -0.1
10/09/2020
8.76
 44,140 8.70 8.76 8.65 5,020 0 0.1
09/09/2020
8.70
 126,490 8.67 8.76 8.50 17,000 53,000 -0.7
08/09/2020
8.67
 77,190 8.76 8.76 8.59 10,000 20,000 -0.2
07/09/2020
8.76
 80,330 8.76 8.85 8.65 7,010 10,000 -0.1
04/09/2020
8.76
 80,380 8.81 8.81 8.54 20,050 10,000 0.2
03/09/2020
8.81
 93,390 8.85 8.85 8.67 10,000 30,000 -0.4
01/09/2020
8.85
 73,720 8.88 8.92 8.70 15,220 15,000 0.0
31/08/2020
8.88
 209,360 8.74 8.96 8.74 11,900 40,000 -0.6
28/08/2020
8.74
 211,970 8.56 8.79 8.47 13,000 47,000 -0.7
27/08/2020
8.56
 126,360 8.50 8.56 8.34 13,000 35,200 -0.4
26/08/2020
8.50
 96,140 8.54 8.56 8.38 5,000 30,000 -0.5
25/08/2020
8.54
 155,100 8.32 8.65 8.34 0 20,000 -0.4
24/08/2020
8.32
 118,220 8.12 8.38 8.07 9,000 10,000 -0.0
21/08/2020
8.12
 115,650 7.80 8.23 7.72 15,000 22,000 -0.1
20/08/2020
7.80
 65,480 7.78 7.87 7.67 5,000 52,200 -0.8
19/08/2020
7.78
 71,720 7.78 7.80 7.63 6,500 50,000 -0.7
18/08/2020
7.78
 58,050 7.80 7.87 7.58 10,000 13,000 -0.0
17/08/2020
7.80
 23,690 7.89 8.01 7.76 400 0 0.0
14/08/2020
7.89
 97,540 7.96 7.98 7.80 240,000 265,000 -0.4
13/08/2020
7.96
 58,120 8.01 8.01 7.89 23,100 24,220 -0.0
12/08/2020
8.01
 45,890 8.12 8.12 7.94 5,100 24,000 -0.3
11/08/2020
8.12
 60,380 8.21 8.21 8.03 10,800 20,000 -0.2
10/08/2020
8.21
 33,000 8.18 8.30 8.12 5,000 15,000 -0.2
07/08/2020
8.18
 70,200 8.03 8.30 8.03 10,200 23,000 -0.2
06/08/2020
8.03
 71,500 7.78 8.03 7.72 19,420 20,000 -0.0
05/08/2020
7.78
 26,820 7.76 7.87 7.67 1,100 10,000 -0.2
04/08/2020
7.76
 64,500 7.49 7.85 7.51 8,150 22,000 -0.2
03/08/2020
7.49
 33,950 7.36 7.49 7.31 6,000 10,000 -0.1
31/07/2020
7.36
 34,640 7.49 7.49 7.22 8,000 15,000 -0.1
30/07/2020
7.49
 35,130 7.51 7.51 7.18 24,400 10,000 0.2
29/07/2020
7.51
 78,610 7.47 7.51 6.96 24,400 10,000 0.2
28/07/2020
7.47
 68,180 7.27 7.51 6.91 10,030 16,500 -0.1
27/07/2020
7.27
 87,350 7.80 7.80 7.27 41,000 12,000 0.5
24/07/2020
7.80
 97,060 8.23 8.23 7.67 43,000 10,000 0.6
23/07/2020
8.23
 66,360 8.30 8.30 8.09 19,500 21,990 -0.0
22/07/2020
8.30
 53,690 8.36 8.36 8.18 22,000 39,000 -0.3
21/07/2020
8.36
 43,630 8.36 8.36 8.21 5,600 17,000 -0.2
20/07/2020
8.36
 33,050 8.47 8.47 8.32 7,000 10,000 -0.1
17/07/2020
8.47
 52,180 8.61 8.61 8.38 5,000 32,690 -0.5
16/07/2020
8.61
 62,050 8.61 8.61 8.43 4,000 30,000 -0.5
15/07/2020
8.61
 46,660 8.70 8.70 8.52 8,000 20,000 -0.2
14/07/2020
8.70
 42,440 8.65 8.72 8.54 15,000 28,000 -0.2
13/07/2020
8.65
 55,590 8.59 8.72 8.54 12,000 22,820 -0.2
10/07/2020
8.59
 78,470 8.67 8.67 8.47 15,090 15,180 -0.0
09/07/2020
8.67
 57,380 8.67 8.67 8.59 18,180 27,000 -0.2
08/07/2020
8.67
 34,880 8.70 8.70 8.54 13,000 20,000 -0.1
07/07/2020
8.70
 47,280 8.79 8.79 8.56 13,000 25,500 -0.2
06/07/2020
8.79
 41,070 8.81 8.81 8.65 12,000 22,000 -0.2
03/07/2020
8.81
 61,570 8.88 8.88 8.63 15,900 26,000 -0.2
02/07/2020
8.88
 29,250 8.88 8.88 8.67 10,000 10,000 0.0
01/07/2020
8.88
 22,920 8.88 8.88 8.56 12,700 10,000 0.1
30/06/2020
8.88
 77,930 8.83 8.88 8.34 45,000 10,000 0.7
29/06/2020
8.83
 85,950 9.12 9.12 8.50 26,000 0 0.5
26/06/2020
9.12
 56,660 9.14 9.14 8.99 7,000 20,000 -0.3
25/06/2020
9.14
 63,310 9.23 9.23 8.96 16,000 10 0.3
24/06/2020
9.23
 46,440 9.32 9.32 9.08 6,500 20,000 -0.3
23/06/2020
9.32
 148,060 9.05 9.37 8.94 7,000 22,000 -0.3
22/06/2020
9.05
 99,530 9.23 9.23 9.01 15,460 22,970 -0.2
19/06/2020
9.23
 140,700 9.32 9.32 9.05 31,000 45,360 -0.3
18/06/2020
9.32
 84,910 9.41 9.41 8.99 17,100 20,000 -0.1
17/06/2020
9.41
 103,560 9.50 9.50 9.14 23,130 37,000 -0.3
16/06/2020
9.50
 137,440 9.32 9.50 8.92 11,200 11,000 0.0
15/06/2020
9.32
 172,200 9.81 9.81 9.19 18,000 47,000 -0.6
12/06/2020
9.81
 134,880 9.99 9.99 9.37 20,500 3,130 0.4
11/06/2020
9.99
 521,230 9.50 10.03 9.50 0 70,720 -1.5
10/06/2020
9.50
 309,730 9.41 9.68 9.14 4,320 500 0.1
09/06/2020
9.41
 313,750 9.50 9.50 9.23 740 108,000 -2.2
08/06/2020
9.50
 303,240 9.59 9.59 9.25 12,630 70,010 -1.2
05/06/2020
9.59
 124,420 9.54 9.63 9.12 9,000 29,000 -0.4
04/06/2020
9.54
 62,750 9.77 9.77 9.37 14,050 12,000 0.0
03/06/2020
9.77
 101,160 9.81 9.81 9.14 30,500 0 0.6
02/06/2020
9.81
 62,060 9.59 9.81 9.14 14,260 13,690 0.0
01/06/2020
9.59
 19,900 9.70 9.81 9.59 3,490 7,070 -0.1
29/05/2020
9.70
 39,750 9.72 10.03 9.70 11,230 22,000 -0.2
28/05/2020
9.72
 10,560 9.77 10.01 9.72 1,000 4,000 -0.1
27/05/2020
9.77
 64,900 10.12 10.46 9.72 5,000 26,710 -0.5
26/05/2020
10.12
 9,680 9.95 10.37 9.95 3,000 0 0.1
25/05/2020
9.95
 10,510 10.26 10.26 9.95 1,000 6,000 -0.1
22/05/2020
10.26
 1,660 10.44 10.44 10.26 500 0 0.0
21/05/2020
10.44
 1,320 10.48 10.53 10.30 700 0 0.0
20/05/2020
10.48
 6,020 10.30 10.48 10.28 5,000 0 0.1
19/05/2020
10.30
 6,780 10.30 10.30 10.21 500 0 0.0
18/05/2020
10.30
 9,370 10.53 10.53 10.26 2,000 6,170 -0.1
15/05/2020
10.53
 3,140 10.48 10.53 10.26 1,000 1,000 0.0
14/05/2020
10.48
 7,500 10.66 10.66 10.48 1,500 1,530 -0.0
13/05/2020
10.66
 14,190 10.75 10.75 10.48 5,000 1,200 0.1
12/05/2020
10.75
 1,270 10.75 10.75 10.70 1,000 0 0.0
11/05/2020
10.75
 3,240 10.79 10.79 10.53 1,000 2,000 -0.0
08/05/2020
10.79
 11,160 10.84 10.84 10.57 3,500 7,000 -0.1
07/05/2020
10.84
 10,250 10.79 10.84 10.57 3,000 7,000 -0.1
06/05/2020
10.79
 2,090 11.06 11.06 10.79 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |