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) 		-1.95 -7.83% 2,692,200 118,400 2.7
21.90
24.90
22.95
2 tháng
(2026-01-19) 		-1.85 -7.46% 7,500,500 823,400 20.1
21.90
26.75
22.95
3 tháng
(2025-12-18) 		1.65 7.75% 12,184,500 1,290,800 31.6
21.30
26.75
22.95
6 tháng
(2025-09-19) 		-3.30 -12.57% 22,138,200 -547,600 -7.8
21.30
28.10
22.95
12 tháng
(2025-03-24) 		3.24 16.43% 40,908,000 -3,978,690 -173.1
17.74
31.59
22.95
24 tháng
(2024-03-28) 		7.21 45.81% 58,279,300 -2,682,449 -132.7
14.93
31.59
22.95
36 tháng
(2023-04-03) 		8.82 62.41% 86,512,400 -5,626,577 -214.9
12.65
31.59
22.95
60 tháng
(2021-04-13) 		12.74 124.73% 122,266,400 -4,285,202 -179.1
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)
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
05/05/2020
11.06
 3,050 11.15 11.15 11.06 2,500 0 0.1
04/05/2020
11.15
 8,460 11.06 11.15 10.48 3,000 4,500 -0.0
29/04/2020
11.06
 5,900 11.11 11.11 10.61 1,000 2,500 -0.0
28/04/2020
11.11
 10,700 11.15 11.15 10.70 2,200 7,000 -0.1
27/04/2020
11.15
 2,100 11.06 11.15 10.79 1,140 220 0.0
24/04/2020
11.06
 1,200 11.15 11.15 10.93 1,000 0 0.0
23/04/2020
11.15
 1,160 11.15 11.15 11.15 1,000 0 0.0
22/04/2020
11.15
 640 11.82 11.82 11.15 500 0 0.0
21/04/2020
11.82
 5,200 11.11 11.82 11.06 5,200 2,360 0.1
20/04/2020
11.11
 8,320 11.11 11.11 10.61 500 7,780 -0.2
17/04/2020
11.11
 1,890 11.15 11.15 10.75 500 1,450 -0.0
16/04/2020
11.15
 790 11.15 11.17 10.73 500 620 -0.0
15/04/2020
11.15
 1,010 11.15 11.15 11.15 1,000 0 0.0
14/04/2020
11.15
 550 11.15 11.15 11.15 500 550 -0.0
13/04/2020
11.15
 500 11.15 11.15 11.15 500 500 0
10/04/2020
11.15
 650 11.60 11.60 11.15 500 550 -0.0
09/04/2020
11.60
 1,120 11.15 11.60 11.15 1,000 0 0.0
08/04/2020
11.15
 1,000 11.15 11.15 11.15 1,000 310 0.0
07/04/2020
11.15
 1,000 11.15 11.15 11.15 1,000 30 0.0
06/04/2020
11.15
 1,000 11.15 11.15 11.15 1,000 440 0.0
03/04/2020
11.15
 1,570 11.15 11.15 10.75 1,000 790 0.0
01/04/2020
11.15
 2,100 11.15 11.15 10.79 1,000 120 0.0
31/03/2020
11.15
 5,730 11.15 11.15 10.70 5,000 4,450 0.0
30/03/2020
11.15
 5,100 11.15 11.15 10.57 5,000 2,780 0.1
27/03/2020
11.15
 7,270 11.24 11.24 10.50 106,000 7,210 2.4
26/03/2020
11.24
 2,580 11.33 11.33 10.64 1,000 1,100 -0.0
25/03/2020
11.33
 3,700 11.06 11.33 10.44 1,000 2,500 -0.0
24/03/2020
11.06
 310 11.06 11.06 11.06 310 100,000 -2.3
23/03/2020
11.06
 3,920 11.15 11.15 10.50 3,720 3,260 0.0
20/03/2020
11.15
 1,530 11.26 11.26 10.97 1,500 1,350 0.0
19/03/2020
11.26
 740 11.55 11.55 11.26 1,000 1,230 -0.0
18/03/2020
11.55
 2,240 11.24 11.55 10.95 61,000 61,230 -0.0
17/03/2020
11.24
 2,050 10.97 11.24 11.11 365,900 364,100 0.0
16/03/2020
10.97
 1,220 11.51 11.51 10.97 100 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |