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
(2025-11-04) 		-2.55 -10.16% 3,952,600 -1,362,300 -31.2
21.90
25.10
23.10
2 tháng
(2025-10-06) 		-5.20 -18.74% 6,323,900 -1,371,100 -31.4
21.90
27.75
23.10
3 tháng
(2025-09-05) 		-6.74 -23% 11,587,800 -1,707,200 -65.8
21.90
29.29
23.10
6 tháng
(2025-06-09) 		1.63 7.78% 23,732,900 -4,098,590 -177.2
20.78
31.59
23.10
12 tháng
(2024-12-09) 		3.23 16.74% 29,721,100 -4,301,849 -183.0
17.74
31.59
23.10
24 tháng
(2023-12-15) 		9.01 66.58% 49,183,600 -2,410,386 -126.6
13.51
31.59
23.10
36 tháng
(2022-12-20) 		9.65 74.78% 73,582,600 -5,592,873 -215.1
12.65
31.59
23.10
60 tháng
(2020-12-30) 		11.78 109.39% 115,532,310 -5,049,412 -198.3
9.10
31.59
23.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
21.54
 89,000 21.54 21.65 21.34 1,600 26,300 -0.9
14/07/2025
21.65
 68,000 21.91 21.91 21.40 0 26,000 -1.0
11/07/2025
21.91
 59,300 21.79 21.91 21.68 15,000 26,500 0
10/07/2025
21.82
 45,400 21.96 22.08 21.82 500 26,900 0
09/07/2025
22.02
 44,900 22.02 22.22 21.99 2,600 25,701 0
08/07/2025
22.22
 55,600 22.50 22.50 21.96 3,600 20,700 -0.7
07/07/2025
22.33
 18,400 22.36 22.36 22.19 0 0 0
04/07/2025
22.30
 11,400 22.41 22.41 22.25 0 300 -0.0
03/07/2025
22.36
 57,000 22.53 22.53 21.96 1,800 20,100 -0.7
02/07/2025
22.41
 72,800 22.25 22.41 21.91 12,100 33,600 -0.8
01/07/2025
22.25
 36,400 21.79 22.47 21.79 0 4,500 -0.2
30/06/2025
21.91
 27,100 21.96 22.25 21.79 100 3,800 -0.1
27/06/2025
21.79
 142,600 21.40 22.64 21.40 2,700 25,400 -0.9
26/06/2025
21.18
 77,500 21.15 21.37 20.84 26,300 29,600 -0.1
25/06/2025
21.15
 40,900 21.34 21.34 20.95 500 0 0.0
24/06/2025
21.18
 29,000 21.03 21.29 20.95 800 7,000 -0.2
23/06/2025
21.09
 72,700 21.23 21.23 20.84 300 44,600 -1.6
20/06/2025
21.23
 51,500 21.37 21.37 21.18 1,000 25,000 -0.9
19/06/2025
21.37
 32,000 21.60 21.60 21.29 0 16,300 -0.6
18/06/2025
21.34
 20,900 21.29 21.40 21.29 0 1,100 -0.0
17/06/2025
21.34
 25,600 21.29 21.34 21.15 0 800 -0.0
16/06/2025
21.20
 18,700 20.89 21.20 20.89 0 0 0
13/06/2025
20.89
 47,700 20.95 21.15 20.87 300 21,500 -0.8
12/06/2025
21.15
 48,200 20.84 21.29 20.78 0 1,500 -0.1
11/06/2025
20.78
 88,300 20.72 21.01 20.72 0 21,800 -0.8
10/06/2025
20.95
 53,900 20.92 21.32 20.84 2,100 23,800 -0.8
09/06/2025
20.92
 95,600 21.34 21.34 20.84 4,300 6,200 -0.1
06/06/2025
21.40
 25,400 21.79 22.25 21.40 500 2,600 -0.1
05/06/2025
21.68
 136,600 21.68 22.08 21.49 1,400 53,900 -2.0
04/06/2025
21.49
 168,500 20.42 21.49 20.42 13,600 1,400 0.5
03/06/2025
20.11
 23,100 20.16 20.22 20.05 0 0 0
02/06/2025
20.05
 7,000 19.99 20.08 19.80 2,100 0 0.1
30/05/2025
19.99
 27,700 20.08 20.08 19.80 400 100 0.0
29/05/2025
20.08
 86,800 20.11 20.27 19.99 48,400 57,100 -0.3
28/05/2025
20.08
 47,700 20.08 20.16 19.94 27,700 0 1.0
27/05/2025
20.08
 42,100 20.11 20.13 19.96 13,100 7,700 0.2
26/05/2025
19.94
 34,400 20.05 20.08 18.64 2,600 2,100 0.0
23/05/2025
19.74
 18,300 19.85 19.85 19.68 5,000 3,600 0.0
22/05/2025
19.71
 26,100 19.99 19.99 19.71 9,000 0 0
21/05/2025
19.85
 54,000 19.74 19.99 19.71 3,600 200 0.1
20/05/2025
19.74
 37,700 19.94 19.96 19.71 3,700 25,000 -0.7
19/05/2025
19.94
 57,200 19.82 19.99 19.65 0 100 0
16/05/2025
19.71
 22,000 19.91 19.91 19.68 0 0 0
15/05/2025
19.85
 51,800 19.77 19.85 19.65 0 2,100 0
14/05/2025
19.80
 31,700 19.88 19.88 19.63 1,100 0 0
13/05/2025
19.88
 44,700 19.99 19.99 19.71 0 0 0
12/05/2025
19.82
 43,600 19.94 20.11 19.80 300 6,400 0
09/05/2025
19.94
 47,100 20.25 20.25 19.94 100 1,400 0
08/05/2025
20.22
 80,700 20.16 20.27 20.11 100 20,600 0
07/05/2025
20.13
 34,100 20.13 20.13 19.99 600 0 0
06/05/2025
20.02
 115,900 19.51 20.22 19.51 5,200 5,500 0
05/05/2025
19.65
 24,500 19.68 19.68 19.63 4,300 8,500 0
29/04/2025
19.63
 22,100 19.51 19.68 19.51 0 0 0
28/04/2025
19.51
 6,600 19.54 19.54 19.37 0 0 0
25/04/2025
19.60
 7,600 19.60 19.60 19.40 0 0 0
24/04/2025
19.60
 19,000 19.43 19.71 19.43 4,300 0 0.1
23/04/2025
19.57
 10,700 19.20 19.60 19.20 1,500 0 0.1
22/04/2025
19.15
 22,100 19.71 19.71 18.36 0 4,000 -0.1
21/04/2025
19.68
 48,100 19.32 19.71 19.32 1,100 0 0.0
18/04/2025
19.29
 43,000 19.63 19.63 19.06 0 300 -0.0
17/04/2025
19.04
 17,700 19.71 19.71 18.92 11,000 10,000 0.0
16/04/2025
19.09
 22,600 19.15 19.40 18.98 9,700 700 0.3
15/04/2025
19.09
 111,600 19.06 19.15 18.87 500 63,700 -2.1
14/04/2025
19.12
 66,200 19.09 19.12 18.95 7,700 0 0.3
11/04/2025
19.06
 52,000 20.13 20.13 18.58 1,000 15,000 -0.5
10/04/2025
19.51
 118,500 19.51 19.51 19.20 4,600 2,300 0.1
09/04/2025
18.25
 172,300 16.67 18.25 16.61 7,400 83,800 -2.3
08/04/2025
17.74
 215,200 17.74 18.58 17.68 33,000 2,200 1.0
04/04/2025
18.67
 109,700 18.30 19.12 17.80 2,100 12,300 -0.3
03/04/2025
18.84
 366,200 19.15 19.29 18.84 6,200 46,300 -1.4
02/04/2025
20.25
 33,600 20.25 20.42 20.02 0 11,400 -0.4
01/04/2025
20.19
 8,800 20.11 20.22 20.11 1,400 1,800 -0.0
31/03/2025
19.88
 59,000 19.60 20.05 19.60 2,400 0 0.1
28/03/2025
19.60
 16,000 19.60 19.68 19.54 0 900 -0.0
27/03/2025
19.60
 6,900 19.60 19.71 19.60 100 300 -0.0
26/03/2025
19.60
 32,700 19.60 19.71 19.60 500 0 0.0
25/03/2025
19.60
 43,800 19.71 19.77 19.57 0 0 0
24/03/2025
19.71
 34,600 19.88 19.96 19.71 1,300 0 0.0
21/03/2025
19.88
 33,100 20.11 20.11 19.77 0 0 0
20/03/2025
20.08
 28,500 19.99 20.08 19.88 13,400 0 0.5
19/03/2025
20.02
 13,100 19.94 20.11 19.91 1,900 0 0.1
18/03/2025
19.94
 13,000 19.94 20.13 19.91 1,900 100 0.1
17/03/2025
20.05
 83,800 20.19 20.19 19.88 600 8,900 -0.3
14/03/2025
20.16
 15,500 20.39 20.42 20.11 700 0 0.0
13/03/2025
20.58
 61,400 20.75 20.78 20.39 2,400 41,400 -1.4
12/03/2025
20.75
 29,500 20.56 20.78 20.33 14,700 0 0.5
11/03/2025
20.67
 22,300 20.84 20.84 20.47 6,600 5,590 0.0
10/03/2025
20.70
 18,000 21.03 21.18 20.56 1,700 1,200 0.0
07/03/2025
20.81
 12,500 20.78 20.84 20.67 3,900 8,100 -0.2
06/03/2025
20.67
 30,800 20.58 20.87 20.58 7,200 0 0.3
05/03/2025
20.67
 19,500 20.75 20.78 20.61 900 0 0.0
04/03/2025
20.75
 31,500 20.56 20.75 20.50 4,800 0 0.2
03/03/2025
20.75
 38,800 20.39 20.84 20.39 9,100 0 0.3
28/02/2025
20.47
 29,300 20.78 20.78 20.44 4,700 700 0.1
27/02/2025
20.56
 51,200 20.50 20.56 20.44 1,000 26,100 -0.9
26/02/2025
20.50
 69,300 20.58 20.72 20.30 300 2,600 -0.1
25/02/2025
20.58
 101,100 21.26 21.26 20.56 16,400 11,810 0.2
24/02/2025
21.26
 29,900 21.26 21.26 21.06 10,000 600 0.4
21/02/2025
21.26
 54,100 21.40 21.51 21.12 24,800 300 0.9
20/02/2025
21.29
 178,200 21.12 21.57 21.09 33,800 37,600 -0.2

Chính sách bảo mật | Điều khoản sử dụng |