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

24.95
0.05
(0.20%)
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
(2025-12-29) 		1.40 5.96% 5,132,600 1,035,500 25.1
22.40
25.45
24.95
2 tháng
(2025-12-01) 		3 13.70% 8,761,000 -347,300 -5.3
21.30
25.45
24.95
3 tháng
(2025-10-30) 		-0.10 -0.40% 12,988,000 -1,404,400 -29.8
21.30
25.50
24.95
6 tháng
(2025-08-01) 		2.09 9.17% 29,134,800 -3,456,489 -151.3
21.30
31.59
24.95
12 tháng
(2025-02-03) 		5.75 30.04% 37,007,600 -4,375,050 -182.8
17.74
31.59
24.95
24 tháng
(2024-02-15) 		9.21 58.74% 54,267,300 -2,931,386 -138.2
14.93
31.59
24.95
36 tháng
(2023-02-13) 		11.31 83.18% 81,202,300 -5,841,875 -219.1
12.65
31.59
24.95
60 tháng
(2021-02-23) 		15.06 153.03% 119,215,900 -4,786,602 -190.7
9.28
31.59
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/03/2020
11.51
 1,100 11.51 11.51 10.73 1,000 680 0.0
12/03/2020
11.51
 4,000 11.60 11.60 11.04 1,760 3,030 -0.0
11/03/2020
11.60
 3,020 11.48 11.60 11.48 3,000 0 0.1
10/03/2020
11.48
 4,130 11.15 11.48 11.06 4,040 2,500 0.0
09/03/2020
11.15
 3,090 11.24 11.24 10.93 3,000 1,780 0.0
06/03/2020
11.24
 1,000 11.28 11.28 11.24 1,000 0 0.0
05/03/2020
11.28
 2,000 11.28 11.28 11.28 2,000 2,000 0
04/03/2020
11.28
 1,000 11.33 11.33 11.28 1,000 800 0.0
03/03/2020
11.33
 4,710 11.55 11.55 11.06 1,500 2,500 -0.0
02/03/2020
11.55
 2,010 11.55 11.55 11.55 2,000 470 0.0
28/02/2020
11.55
 620 11.60 11.60 11.46 520 160 0.0
27/02/2020
11.60
 1,000 11.64 11.64 11.60 1,000 0 0.0
26/02/2020
11.64
 10,290 11.64 11.64 11.17 5,890 5,400 0.0
25/02/2020
11.64
 1,550 11.68 11.68 11.64 1,200 0 0.0
24/02/2020
11.68
 1,510 11.68 11.68 11.68 1,500 0 0.0
21/02/2020
11.68
 1,000 11.68 11.68 11.68 1,000 0 0.0
20/02/2020
11.68
 1,040 11.68 11.68 11.68 1,000 0 0.0
19/02/2020
11.68
 11,310 11.60 11.68 11.24 6,060 6,200 -0.0
18/02/2020
11.60
 5,100 11.62 11.62 11.24 2,200 3,000 -0.0
17/02/2020
11.62
 1,310 11.68 11.68 11.60 1,310 0 0.0
14/02/2020
11.68
 9,700 11.68 11.68 11.19 7,500 8,500 -0.0
13/02/2020
11.68
 1,020 11.68 11.68 11.68 1,020 0 0.0
12/02/2020
11.68
 11,720 11.15 11.75 10.93 5,000 6,500 -0.0
11/02/2020
11.15
 1,550 11.82 11.82 11.15 1,500 0 0.0
10/02/2020
11.82
 1,000 11.82 11.82 11.82 1,000 0 0.0
07/02/2020
11.82
 1,790 11.82 11.82 11.82 500 0 0.0
06/02/2020
11.82
 3,700 12.44 12.44 11.60 1,450 0 0.0
05/02/2020
12.44
 10,620 12.49 12.49 11.62 1,010 9,500 -0.2
04/02/2020
12.49
 5,320 11.68 12.49 11.82 5,000 2,190 0.1
03/02/2020
11.68
 10 12.49 12.49 11.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |