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)
29/05/2019
9.35
 6,980 9.44 9.61 8.94 6,110 6,400 -0.0
28/05/2019
9.44
 12,510 9.53 9.96 9.44 300 8,400 -0.2
27/05/2019
9.53
 870 9.63 9.70 9.53 0 210 -0.0
24/05/2019
9.63
 1,000 9.63 9.63 9.63 1,000 150 0.0
23/05/2019
9.63
 19,010 9.61 9.72 9.31 15,090 16,530 -0.0
22/05/2019
9.61
 7,720 9.76 9.76 9.53 770 5,020 -0.1
21/05/2019
9.76
 1,100 9.85 9.85 9.76 1,000 0 0.0
20/05/2019
9.85
 0 9.85 9.85 9.85 0 0 0
17/05/2019
9.85
 6,590 9.87 9.87 9.74 6,030 5,000 0.0
16/05/2019
9.87
 6,590 9.72 9.89 9.63 4,000 5,000 -0.0
15/05/2019
9.72
 5,030 9.81 9.89 9.72 4,790 5,000 -0.0
14/05/2019
9.81
 6,000 9.74 9.81 9.59 5,000 5,000 0.0
13/05/2019
9.74
 3,950 9.74 9.74 9.66 2,000 3,360 -0.0
10/05/2019
9.74
 5,470 9.83 9.83 9.61 5,000 4,730 0.0
09/05/2019
9.83
 0 9.83 9.83 9.83 0 0 0
08/05/2019
9.83
 940 9.87 9.87 9.61 0 0 0
07/05/2019
9.87
 9,100 9.92 9.92 9.57 6,680 7,100 -0.0
06/05/2019
9.92
 0 9.92 9.92 9.92 0 0 0
03/05/2019
9.92
 11,100 10.02 10.05 9.53 5,810 7,290 -0.0
02/05/2019
10.02
 48,150 10.11 10.11 9.63 45,190 46,110 -0.0
26/04/2019
10.11
 1,050 10.11 10.11 10.11 1,000 0 0.0
25/04/2019
10.11
 6,890 9.96 10.11 9.87 520 5,000 -0.1
24/04/2019
9.96
 800 10.05 10.05 9.96 0 800 -0.0
23/04/2019
10.05
 21,910 10.09 10.09 9.79 19,260 18,800 0.0
22/04/2019
10.09
 10,710 10.30 10.30 9.87 9,330 7,080 0.1
19/04/2019
10.30
 4,000 10.39 10.39 10.30 3,000 2,300 0.0
18/04/2019
10.39
 7,330 9.79 10.39 9.74 5,000 3,430 0.0
17/04/2019
9.79
 56,890 10.52 10.52 9.79 42,120 55,740 -0.3
16/04/2019
10.52
 19,510 10.30 10.52 9.96 14,380 14,500 0.0
12/04/2019
10.30
 820 10.52 10.52 10.30 810 10 0.0
11/04/2019
10.52
 690 10.52 10.52 9.98 500 230 0.0
10/04/2019
10.52
 2,900 10.52 10.52 10.39 2,760 0 0.1
09/04/2019
10.52
 1,500 10.61 10.61 10.52 1,500 0 0.0
08/04/2019
10.61
 0 10.61 10.61 10.61 0 0 0
05/04/2019
10.61
 8,200 10.61 10.61 10.50 8,200 6,200 0.0
04/04/2019
10.61
 6,360 10.65 10.65 10.09 2,000 3,000 -0.0
03/04/2019
10.65
 1,000 10.65 10.65 10.65 1,000 0 0.0
02/04/2019
10.65
 5,050 10.52 10.65 10.15 5,000 3,080 0.0
01/04/2019
10.52
 6,050 10.61 10.61 10.26 1,000 4,550 -0.1
29/03/2019
10.61
 9,030 10.59 10.61 10.56 9,000 0 0.2
28/03/2019
10.59
 6,010 10.65 10.65 10.59 6,000 2,690 0.1
27/03/2019
10.65
 4,010 10.67 10.67 10.65 4,000 0 0.1
26/03/2019
10.67
 0 10.67 10.67 10.67 0 0 0
25/03/2019
10.67
 5,840 10.15 10.67 10.07 5,000 3,000 0.1
22/03/2019
10.15
 6,280 10.22 10.28 9.96 3,000 5,740 -0.1
21/03/2019
10.22
 1,060 10.63 10.63 10.18 1,000 10 0.0
20/03/2019
10.63
 2,040 10.69 10.69 10.63 2,000 1,670 0.0
19/03/2019
10.69
 11,040 10.43 10.76 10.35 7,000 6,000 0.0
18/03/2019
10.43
 10 10.65 10.65 10.43 0 0 0
15/03/2019
10.65
 8,620 10.76 10.76 10.33 5,000 100 0.1
14/03/2019
10.76
 2,000 10.76 10.76 10.76 2,000 0 0.0
13/03/2019
10.76
 11,780 10.76 10.76 10.56 6,780 3,000 0.1
12/03/2019
10.76
 9,610 10.39 10.76 10.30 1,000 7,440 -0.2
11/03/2019
10.39
 6,350 10.52 10.52 10.26 1,000 6,110 -0.1
08/03/2019
10.52
 54,610 11.06 11.06 10.39 15,000 54,130 -0.9
07/03/2019
11.06
 21,200 11.17 11.26 10.59 5,010 21,130 -0.4
06/03/2019
11.17
 4,600 11.15 11.17 11.04 4,000 3,000 0.0
05/03/2019
11.15
 7,200 11.26 11.26 10.69 5,000 4,950 0.0
04/03/2019
11.26
 290 11.45 11.45 11.04 0 0 0
01/03/2019
11.45
 70 11.67 11.67 11.00 0 0 0
28/02/2019
11.67
 13,710 10.91 11.67 10.69 12,940 8,000 0.1
27/02/2019
10.91
 3,170 10.82 10.91 10.67 2,000 3,000 -0.0
26/02/2019
10.82
 150 10.93 10.93 10.82 0 0 0
25/02/2019
10.93
 3,110 10.93 10.93 10.82 1,000 3,000 -0.1
22/02/2019
10.93
 7,200 10.93 10.93 10.82 5,000 5,000 0.0
21/02/2019
10.93
 4,550 10.95 10.95 10.89 4,000 3,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |