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)
20/02/2019
10.95
 3,970 10.95 11.34 10.95 3,500 410 0.1
19/02/2019
10.95
 18,140 10.95 10.95 10.63 6,000 14,000 -0.2
18/02/2019
10.95
 12,420 10.98 10.98 10.48 7,000 8,490 -0.0
15/02/2019
10.98
 3,140 11.08 11.08 10.82 2,510 480 0.1
14/02/2019
11.08
 3,070 11.21 11.21 11.08 3,000 0 0.1
13/02/2019
11.21
 10 11.21 11.21 11.21 0 0 0
12/02/2019
11.21
 20,900 11.56 11.56 10.78 7,500 20,000 -0.3
11/02/2019
11.56
 7,950 11.37 11.56 10.65 5,000 7,000 -0.0
01/02/2019
11.37
 2,010 11.47 11.47 11.32 2,010 1,030 0.0
31/01/2019
11.47
 8,320 11.19 11.47 10.63 5,000 6,900 -0.0
30/01/2019
11.19
 2,000 11.19 11.19 11.19 2,000 1,000 0.0
29/01/2019
11.19
 4,890 10.98 11.19 10.56 4,000 1,900 0.1
28/01/2019
10.98
 110 10.89 10.98 10.98 0 0 0
25/01/2019
10.89
 3,510 10.98 10.98 10.82 2,000 3,000 -0.0
24/01/2019
10.98
 4,260 11.08 11.08 10.91 3,640 4,220 -0.0
23/01/2019
11.08
 10 11.37 11.37 11.08 0 0 0
22/01/2019
11.37
 4,200 11.47 11.47 11.04 4,000 3,910 0.0
21/01/2019
11.47
 15,460 11.47 11.47 10.82 12,860 9,700 0.1
18/01/2019
11.47
 3,030 11.21 11.47 10.82 3,000 2,000 0.0
17/01/2019
11.21
 0 11.21 11.21 11.21 0 0 0
16/01/2019
11.21
 3,530 11.26 11.26 10.85 2,500 2,000 0.0
15/01/2019
11.26
 1,710 11.26 11.26 10.85 1,000 100 0.0
14/01/2019
11.26
 10 11.26 11.26 11.26 0 0 0
11/01/2019
11.26
 2,000 11.26 11.26 11.26 2,000 0 0.1
10/01/2019
11.26
 1,010 11.26 11.26 10.85 1,000 0 0.0
09/01/2019
11.26
 5,320 11.24 11.26 11.04 5,000 0 0.1
08/01/2019
11.24
 1,910 11.26 11.26 10.74 0 1,000 -0.0
07/01/2019
11.26
 1,440 11.26 11.26 10.72 30 0 0.0
04/01/2019
11.26
 5,010 11.24 11.26 11.17 5,010 0 0.1
03/01/2019
11.24
 0 11.24 11.24 11.24 0 0 0
02/01/2019
11.24
 2,000 11.26 11.26 11.24 2,000 1,500 0.0
28/12/2018
11.26
 5,100 11.26 11.26 10.72 5,000 0 0.1
27/12/2018
11.26
 3,600 11.13 11.26 11.02 2,000 2,000 0.0
26/12/2018
11.13
 2,660 11.00 11.21 10.61 2,000 1,000 0.0
25/12/2018
11.00
 1,570 11.08 11.08 10.67 1,000 0 0.0
24/12/2018
11.08
 2,630 11.21 11.21 10.65 1,980 0 0.1
21/12/2018
11.21
 1,000 11.21 11.21 11.21 1,000 20 0.0
20/12/2018
11.21
 1,900 11.21 11.21 10.74 1,000 0 0.0
19/12/2018
11.21
 6,000 11.21 11.21 10.61 5,000 2,000 0.1
18/12/2018
11.21
 33,410 11.24 11.24 10.59 31,530 29,600 0.1
17/12/2018
11.24
 4,000 11.26 11.26 10.82 3,000 2,650 0.0
14/12/2018
11.26
 4,700 11.15 11.26 10.52 2,000 1,380 0.0
13/12/2018
11.15
 101,180 11.26 11.26 10.69 100,500 100,830 -0.0
12/12/2018
11.26
 9,000 10.91 11.26 10.65 9,000 4,000 0.1
11/12/2018
10.91
 4,070 11.21 11.21 10.65 3,000 3,400 -0.0
10/12/2018
11.21
 5,350 10.82 11.26 10.11 5,000 0 0.1
07/12/2018
10.82
 5,910 10.82 11.26 10.30 5,000 1,000 0.1
06/12/2018
10.82
 5,020 10.74 10.82 10.39 5,000 0 0.1
05/12/2018
10.74
 5,110 10.05 10.74 9.74 5,000 0 0.1
04/12/2018
10.05
 5,010 9.96 10.05 9.96 5,000 4,410 0.0
03/12/2018
9.96
 9,540 10.43 10.82 9.96 5,000 8,700 -0.1
30/11/2018
10.43
 7,100 10.39 10.43 9.92 7,000 4,820 0.1
29/11/2018
10.39
 8,040 10.26 10.80 9.81 7,000 3,000 0.1
28/11/2018
10.26
 7,660 10.30 10.30 10.18 5,000 1,850 0.1
27/11/2018
10.30
 6,640 9.63 10.30 9.61 5,000 1,260 0.1
26/11/2018
9.63
 9,370 9.92 9.92 9.61 5,000 5,730 -0.0
23/11/2018
9.92
 6,350 9.96 9.96 9.92 5,000 6,350 -0.0
22/11/2018
9.96
 11,160 9.96 10.26 9.74 6,970 10,000 -0.1
21/11/2018
9.96
 7,790 10.30 10.59 9.96 5,000 3,990 0.0
20/11/2018
10.30
 6,280 10.30 10.30 9.96 5,100 4,010 0.0
19/11/2018
10.30
 5,740 10.22 10.30 9.72 5,000 0 0.1
16/11/2018
10.22
 4,510 10.30 10.30 9.74 1,000 0 0.0
15/11/2018
10.30
 12,190 9.96 10.30 9.55 5,000 10,280 -0.1
14/11/2018
9.96
 13,730 10.48 10.48 9.96 10,000 13,110 -0.1
13/11/2018
10.48
 2,480 10.48 10.48 10.18 2,250 690 0.0
12/11/2018
10.48
 6,700 10.48 10.48 10.18 2,000 4,700 -0.1
09/11/2018
10.48
 5,230 10.65 10.72 10.48 5,000 3,590 0.0
08/11/2018
10.65
 13,770 10.43 10.78 10.09 7,010 11,350 -0.1
07/11/2018
10.43
 1,970 10.61 10.61 10.43 1,000 1,660 -0.0
06/11/2018
10.61
 3,100 10.87 11.26 10.56 1,020 2,790 -0.0
05/11/2018
10.87
 3,050 10.93 10.93 10.46 1,000 500 0.0
02/11/2018
10.93
 6,210 10.93 10.93 10.39 4,340 3,330 0.0
01/11/2018
10.93
 2,530 10.93 10.93 10.91 1,930 1,160 0.0
31/10/2018
10.93
 2,910 10.22 10.93 9.79 2,860 0 0.1
30/10/2018
10.22
 820 10.52 10.52 10.22 0 310 -0.0
29/10/2018
10.52
 2,720 11.02 11.02 10.26 1,520 220 0.0
26/10/2018
11.02
 2,010 11.08 11.08 10.43 0 0 0
25/10/2018
11.08
 0 11.08 11.08 11.08 0 0 0
24/10/2018
11.08
 1,010 11.08 11.08 11.08 1,000 0 0.0
23/10/2018
11.08
 5,160 11.04 11.08 10.33 5,100 0 0.1
22/10/2018
11.04
 6,300 11.04 11.04 11.04 1,000 1,350 -0.0
19/10/2018
11.04
 0 11.04 11.04 11.04 0 0 0
18/10/2018
11.04
 1,030 11.08 11.08 10.65 1,000 0 0.0
17/10/2018
11.08
 1,500 11.13 11.13 10.91 1,000 0 0.0
16/10/2018
11.13
 110 11.26 11.26 11.13 0 0 0
15/10/2018
11.26
 5,810 11.17 11.26 10.52 5,000 1,000 0.1
12/10/2018
11.17
 6,150 11.04 11.17 10.37 5,020 1,000 0.1
11/10/2018
11.04
 17,870 11.26 11.26 10.50 11,300 2,610 0.2
10/10/2018
11.26
 8,670 11.24 11.26 10.54 2,000 4,500 -0.1
09/10/2018
11.24
 2,020 11.26 11.26 11.00 1,000 1,000 0.0
08/10/2018
11.26
 7,890 11.43 11.43 11.04 5,020 0 0.1
05/10/2018
11.43
 19,800 11.24 11.43 10.95 3,450 16,700 -0.3
04/10/2018
11.24
 5,640 11.26 11.26 11.17 500 1,500 -0.0
03/10/2018
11.26
 3,330 11.69 11.69 11.11 0 0 0
02/10/2018
11.69
 4,370 11.82 11.82 11.43 1,500 100 0.0
01/10/2018
11.82
 18,900 11.43 11.82 11.17 220 6,790 -0.2
28/09/2018
11.43
 25,620 11.43 11.43 11.04 8,080 18,000 -0.3
27/09/2018
11.43
 26,920 11.43 11.56 11.08 2,170 23,650 -0.5
26/09/2018
11.43
 5,630 11.30 11.43 11.30 0 0 0
25/09/2018
11.30
 5,910 11.41 11.41 11.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |