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)
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
31/01/2020
12.49
 6,140 12.49 12.49 11.75 2,700 3,540 -0.0
30/01/2020
12.49
 6,130 12.49 12.49 11.62 5,000 1,520 0.1
22/01/2020
12.49
 1,060 12.31 12.49 11.68 1,000 80 0.0
21/01/2020
12.31
 2,000 11.82 12.31 12.31 2,000 0 0.1
20/01/2020
11.82
 1,220 11.51 11.82 11.51 1,000 410 0.0
17/01/2020
11.51
 2,020 11.37 11.51 11.37 2,000 0 0.1
16/01/2020
11.37
 2,460 11.15 11.37 10.93 2,000 260 0.0
15/01/2020
11.15
 500 11.15 11.15 11.15 500 0 0.0
14/01/2020
11.15
 2,350 11.15 11.15 11.15 0 0 0
13/01/2020
11.15
 870 11.22 11.22 10.86 500 0 0.0
10/01/2020
11.22
 4,760 11.33 11.33 10.84 3,000 0 0.1
09/01/2020
11.33
 490 11.33 11.33 11.33 490 0 0.0
08/01/2020
11.33
 320 11.35 11.35 11.28 300 0 0.0
07/01/2020
11.35
 5,580 11.37 11.37 10.79 1,200 1,500 -0.0
06/01/2020
11.37
 700 11.37 11.60 11.37 410 0 0.0
03/01/2020
11.37
 300 11.37 11.37 11.37 300 0 0.0
02/01/2020
11.37
 700 11.37 11.37 11.37 700 0 0.0
31/12/2019
11.37
 7,470 11.28 11.37 11.28 7,030 0 0.2
30/12/2019
11.28
 9,000 11.06 11.28 11.04 4,000 4,000 0.0
27/12/2019
11.06
 4,010 10.79 11.06 10.77 4,010 0 0.1
26/12/2019
10.79
 3,000 10.68 10.79 10.64 3,000 0 0.1
25/12/2019
10.68
 4,160 10.73 10.73 10.46 2,000 2,100 -0.0
24/12/2019
10.73
 4,210 10.68 10.73 10.46 1,300 3,200 -0.0
23/12/2019
10.68
 7,720 10.61 10.68 10.39 5,000 4,050 0.0
20/12/2019
10.61
 3,000 10.68 10.68 10.53 1,000 2,000 -0.0
19/12/2019
10.68
 2,740 10.84 10.84 10.53 1,140 1,300 -0.0
18/12/2019
10.84
 6,340 10.64 10.86 10.35 5,340 1,000 0.1
17/12/2019
10.64
 4,820 10.70 10.90 10.10 2,100 2,700 -0.0
16/12/2019
10.70
 3,860 10.82 10.82 10.53 1,000 2,260 -0.0
13/12/2019
10.82
 6,330 10.84 10.84 10.35 3,000 3,240 -0.0
12/12/2019
10.84
 8,600 10.93 10.93 10.53 6,200 3,300 0.1
11/12/2019
10.93
 4,000 11.13 11.13 10.59 1,000 2,000 -0.0
10/12/2019
11.13
 9,000 10.82 11.15 10.48 5,000 4,370 0.0
09/12/2019
10.82
 2,900 10.97 10.97 10.82 2,000 2,000 0
06/12/2019
10.97
 9,220 11.42 11.42 10.84 5,100 1,500 0.1
05/12/2019
11.42
 2,000 11.42 11.42 11.42 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |