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)
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
24/09/2018
11.41
 1,080 11.67 11.67 11.41 0 0 0
21/09/2018
11.67
 15,980 11.47 11.67 11.13 6,510 13,000 -0.2
20/09/2018
11.47
 15,930 11.30 11.89 11.04 3,200 14,200 -0.3
19/09/2018
11.30
 12,790 11.65 11.65 11.26 5,740 12,260 -0.2
18/09/2018
11.65
 4,500 11.58 11.65 11.26 1,000 3,500 -0.1
17/09/2018
11.58
 11,320 11.58 11.58 11.04 720 10,620 -0.3
14/09/2018
11.58
 10,930 11.93 11.93 11.58 1,020 7,580 -0.2
13/09/2018
11.93
 5,620 12.30 12.30 11.89 2,010 5,030 -0.1
12/09/2018
12.30
 4,010 12.30 12.30 11.89 1,410 1,000 0.0
11/09/2018
12.30
 10,880 12.27 12.38 11.80 5,280 7,490 -0.1
10/09/2018
12.27
 10,620 12.25 12.27 11.65 8,720 6,800 0.1
07/09/2018
12.25
 4,730 12.34 12.34 11.56 2,830 2,000 0.0
06/09/2018
12.34
 11,570 12.49 12.49 11.76 7,640 7,000 0.0
05/09/2018
12.49
 2,500 12.56 12.56 11.91 1,500 1,000 0.0
04/09/2018
12.56
 3,310 12.34 12.56 12.02 1,000 2,050 -0.0
31/08/2018
12.34
 10,040 12.12 12.34 11.97 2,900 4,000 -0.0
30/08/2018
12.12
 2,930 12.56 12.56 11.95 60 2,000 -0.1
29/08/2018
12.56
 8,100 12.60 12.60 12.12 710 3,000 -0.1
28/08/2018
12.60
 7,510 12.12 12.75 11.73 1,500 3,060 -0.0
27/08/2018
12.12
 1,010 12.17 12.17 12.12 0 1,000 -0.0
24/08/2018
12.17
 3,680 12.51 12.51 12.12 50 3,660 -0.1
23/08/2018
12.51
 1,490 12.60 12.64 12.38 160 1,000 -0.0
22/08/2018
12.60
 6,680 12.58 12.60 12.12 2,000 3,720 -0.0
21/08/2018
12.58
 2,000 12.99 12.99 12.56 200 2,000 -0.1
20/08/2018
12.99
 1,900 12.97 12.99 12.27 900 1,000 -0.0
17/08/2018
12.97
 15,110 12.99 12.99 12.36 2,340 12,790 -0.3
16/08/2018
12.99
 5,610 13.16 13.16 12.56 5,000 2,520 0.1
15/08/2018
13.16
 340 12.99 13.29 12.99 230 0 0.0
14/08/2018
12.99
 9,000 12.90 12.99 12.53 1,000 8,090 -0.2
13/08/2018
12.90
 3,850 12.64 12.95 12.34 1,000 2,200 -0.0
10/08/2018
12.64
 3,860 13.03 13.03 12.36 1,100 3,860 -0.1
09/08/2018
13.03
 12,680 13.86 13.86 12.95 9,100 12,130 -0.1
08/08/2018
13.86
 4,860 13.86 13.86 13.03 3,000 0 0.1
07/08/2018
13.86
 5,400 13.86 13.86 12.99 5,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |