Tổng Công ty cổ phần Bảo hiểm Ngân hàng Đầu tư và Phát triển Việt Nam (bic)

24.90
0.10
(0.40%)
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
(2025-12-29) 		1.30 5.53% 4,984,000 941,000 22.8
22.40
25.45
24.90
2 tháng
(2025-11-28) 		2.55 11.46% 8,693,800 -471,400 -8.3
21.30
25.45
24.90
3 tháng
(2025-10-29) 		-0.40 -1.59% 12,924,200 -1,494,500 -32.0
21.30
25.50
24.90
6 tháng
(2025-07-31) 		1.60 6.88% 29,237,800 -3,664,589 -158.4
21.30
31.59
24.90
12 tháng
(2025-02-03) 		5.65 29.52% 36,859,000 -4,469,550 -185.2
17.74
31.59
24.90
24 tháng
(2024-02-07) 		9.11 58.11% 54,300,600 -3,013,186 -140.1
14.93
31.59
24.90
36 tháng
(2023-02-13) 		11.21 82.45% 81,053,700 -5,936,375 -221.5
12.65
31.59
24.90
60 tháng
(2021-02-22) 		14.98 152.61% 119,185,200 -4,901,102 -193.4
9.28
31.59
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
29.29
 675,200 30.24 30.41 29.29 7,600 405,800 -21.2
04/09/2025
30.30
 349,200 29.96 30.47 29.85 7,700 226,100 -11.7
03/09/2025
30.30
 308,100 30.36 30.36 30.02 21,300 30,100 -0.5
29/08/2025
29.90
 623,900 29.00 29.96 29.00 363,300 19,700 18.2
28/08/2025
29.06
 185,500 29.29 29.51 29.06 14,111 62,300 0
27/08/2025
29.23
 404,500 30.30 30.30 29.12 104,300 303,500 -10.4
26/08/2025
29.29
 201,100 29.29 29.34 29.06 21,200 26,400 -0.3
25/08/2025
29.12
 529,800 29.57 29.57 28.95 367,500 333,500 1.8
22/08/2025
28.83
 387,000 29.85 29.85 28.83 68,700 82,600 -0.7
21/08/2025
29.90
 664,400 29.85 30.47 29.79 89,300 516,000 -22.8
20/08/2025
29.85
 390,300 31.14 31.14 28.89 38,900 71,500 -1.7
19/08/2025
30.97
 443,100 31.88 31.88 30.97 9,000 80,300 -4.0
18/08/2025
31.59
 526,200 32.10 32.21 31.20 101,500 386,200 -16.1
15/08/2025
31.54
 715,800 32.83 32.83 30.86 2,200 328,200 -18.2
14/08/2025
30.69
 433,900 28.83 30.69 28.78 8,200 136,300 -6.8
13/08/2025
28.72
 344,300 27.60 28.72 27.60 700 23,300 -1.1
12/08/2025
27.43
 353,100 27.65 27.85 26.92 16,200 2,500 0.7
11/08/2025
27.57
 397,500 27.57 27.91 27.17 19,600 23,400 -0.2
08/08/2025
26.81
 611,500 25.46 26.81 25.46 36,600 76,000 -1.9
07/08/2025
25.06
 596,700 23.94 25.20 23.74 30,200 38,300 -0.3
06/08/2025
23.60
 205,400 23.20 23.82 23.20 33,200 116,900 -3.5
05/08/2025
23.09
 353,000 23.09 24.22 22.92 0 0 0
04/08/2025
22.92
 126,400 22.92 23.03 22.78 7,300 38,200 -1.3
01/08/2025
22.81
 293,500 23.63 23.63 22.27 2,100 153,800 -6.2
31/07/2025
23.20
 251,600 23.77 24.05 22.98 5,000 118,600 -4.8
30/07/2025
24.02
 88,800 23.23 24.16 23.17 13,800 1,000 0.5
29/07/2025
23.03
 277,600 23.99 24.22 23.03 6,600 163,700 -6.6
28/07/2025
23.26
 71,300 23.29 24.10 22.81 4,200 3,300 0.0
25/07/2025
23.20
 59,100 22.95 23.37 22.53 2,300 2,100 0.0
24/07/2025
22.86
 104,800 22.05 22.86 21.96 37,000 0 1.5
23/07/2025
21.99
 68,300 21.88 22.22 21.85 1,000 31,000 -1.2
22/07/2025
21.96
 54,200 21.79 21.96 21.74 5,900 0 0.2
21/07/2025
21.82
 36,500 21.91 21.96 21.68 6,000 500 0.2
18/07/2025
21.63
 96,000 22.05 22.13 21.63 47,100 63,100 -0.6
17/07/2025
22.05
 85,400 21.68 22.44 21.40 0 3,700 -0.1
16/07/2025
21.23
 76,900 21.54 21.54 21.20 900 58,800 -2.2
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

Chính sách bảo mật | Điều khoản sử dụng |