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)
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
04/12/2019
11.42
 2,710 11.42 11.42 10.86 1,710 1,180 0.0
03/12/2019
11.42
 200 11.60 11.60 11.42 200 0 0.0
02/12/2019
11.60
 16,800 11.31 11.60 10.61 1,000 11,800 -0.3
29/11/2019
11.31
 6,200 11.28 11.53 11.24 6,000 0 0.2
28/11/2019
11.28
 500 11.31 11.31 11.28 500 0 0.0
27/11/2019
11.31
 2,020 11.35 11.35 11.31 2,000 0 0.1
26/11/2019
11.35
 1,000 11.35 11.35 11.35 1,000 0 0.0
25/11/2019
11.35
 900 11.35 11.35 10.59 300 600 -0.0
22/11/2019
11.35
 13,900 11.46 11.46 10.70 10,000 4,160 0.1
21/11/2019
11.46
 15,890 11.53 11.53 10.93 12,000 3,500 0.2
20/11/2019
11.53
 11,450 11.57 11.57 11.53 11,430 0 0.3
19/11/2019
11.57
 1,260 11.60 11.60 10.90 1,250 0 0.0
18/11/2019
11.60
 141,810 11.60 11.60 10.79 119,310 133,540 -0.3
15/11/2019
11.60
 17,000 11.60 11.60 11.02 2,000 12,000 -0.2
14/11/2019
11.60
 200 11.60 11.60 11.60 200 0 0.0
13/11/2019
11.60
 8,250 11.55 11.60 11.06 3,000 4,500 -0.0
12/11/2019
11.55
 5,350 11.57 11.57 11.48 135,340 130,000 0.1
11/11/2019
11.57
 200 11.60 11.60 11.57 200 0 0.0
08/11/2019
11.60
 1,750 11.57 11.60 11.13 500 1,200 -0.0
07/11/2019
11.57
 2,820 11.60 11.60 11.08 300 2,500 -0.1
06/11/2019
11.60
 300 11.60 11.60 11.60 300 0 0.0
05/11/2019
11.60
 1,040 11.60 11.60 11.60 1,000 0 0.0
04/11/2019
11.60
 10,600 11.60 11.60 10.93 9,030 1,820 0.2
01/11/2019
11.60
 1,510 11.51 11.60 11.37 1,500 10 0.0
31/10/2019
11.51
 4,030 11.51 11.51 11.15 4,010 0 0.1
30/10/2019
11.51
 20,840 11.24 11.51 10.46 11,820 3,800 0.2
29/10/2019
11.24
 5,310 11.24 11.24 10.70 5,000 420 0.1
28/10/2019
11.24
 1,210 10.77 11.24 10.70 1,000 500 0.0
25/10/2019
10.77
 10 11.28 11.28 10.77 0 0 0
24/10/2019
11.28
 20 11.31 11.31 11.26 0 0 0
23/10/2019
11.31
 1,630 11.33 11.33 10.75 300 1,000 -0.0
22/10/2019
11.33
 2,040 11.37 11.37 10.70 1,000 1,000 0.0
21/10/2019
11.37
 5,000 11.15 11.37 11.24 5,000 0 0.1
18/10/2019
11.15
 500 11.04 11.15 11.15 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |