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)
04/05/2018
13.01
 620 13.09 13.09 12.99 0 0 0
03/05/2018
13.09
 3,030 13.09 13.09 12.48 3,000 990 0.1
02/05/2018
13.09
 5,460 13.09 13.09 12.29 3,000 3,900 -0.0
27/04/2018
13.09
 2,080 13.09 13.09 12.27 1,980 1,000 0.0
26/04/2018
13.09
 3,020 13.09 13.09 12.25 3,000 2,600 0.0
24/04/2018
13.09
 6,360 13.52 13.52 13.09 6,360 4,570 0.1
23/04/2018
13.52
 5,590 13.31 13.52 12.55 5,010 600 0.1
20/04/2018
13.31
 3,200 13.73 13.73 13.09 3,000 3,020 -0.0
19/04/2018
13.73
 7,470 14.07 14.07 13.09 6,000 710 0.2
18/04/2018
14.07
 12,900 13.18 14.07 12.40 6,240 5,350 0.0
17/04/2018
13.18
 12,610 13.58 13.58 12.63 8,210 11,960 -0.1
16/04/2018
13.58
 11,730 13.85 13.85 12.90 6,620 7,100 -0.0
13/04/2018
13.85
 24,140 12.97 13.85 12.50 16,300 13,000 0.1
12/04/2018
12.97
 16,870 13.35 13.35 12.50 3,000 15,380 -0.4
11/04/2018
13.35
 37,960 13.79 13.79 13.09 16,000 31,770 -0.5
10/04/2018
13.79
 25,090 13.81 13.81 13.31 9,520 15,650 -0.2
09/04/2018
13.81
 17,180 14.02 14.36 13.77 4,370 17,000 -0.4
06/04/2018
14.02
 48,670 14.87 14.87 13.90 20,230 48,550 -0.9
05/04/2018
14.87
 35,720 14.70 14.87 13.77 17,040 34,170 -0.6
04/04/2018
14.70
 28,830 14.78 14.78 14.17 11,200 27,940 -0.6
03/04/2018
14.78
 3,830 14.78 14.78 14.74 3,030 2,000 0.0
02/04/2018
14.78
 11,700 15.42 15.42 14.45 2,940 9,200 -0.2
30/03/2018
15.42
 16,300 14.81 15.42 14.17 15,300 1,150 0.5
29/03/2018
14.81
 0 14.81 14.81 14.81 0 0 0
28/03/2018
14.81
 16,300 14.74 14.81 14.72 16,300 12,360 0.1
27/03/2018
14.74
 16,450 14.76 14.76 14.07 16,300 8,920 0.3
26/03/2018
14.76
 3,560 14.78 14.78 14.00 2,000 0 0.1
23/03/2018
14.78
 20,980 14.76 14.78 13.96 20,800 10,980 0.3
22/03/2018
14.76
 2,030 14.78 14.78 14.76 2,000 220 0.1
21/03/2018
14.78
 23,490 14.68 14.78 14.28 20,930 2,390 0.6
20/03/2018
14.68
 4,020 14.78 14.78 14.62 40 60 -0.0
19/03/2018
14.78
 21,010 13.85 14.78 14.57 15,940 12,910 0.1
16/03/2018
13.85
 38,970 14.78 14.78 13.85 1,820 36,870 -1.2
15/03/2018
14.78
 37,150 15.21 15.21 14.36 12,130 36,500 -0.8
14/03/2018
15.21
 30,180 15.40 15.40 14.74 16,050 25,110 -0.3
13/03/2018
15.40
 13,110 15.57 15.57 14.81 6,750 10,000 -0.1
12/03/2018
15.57
 300 15.57 15.57 15.57 300 250 0.0
09/03/2018
15.57
 5,590 15.63 15.63 14.85 5,050 0 0.2
08/03/2018
15.63
 6,330 16.05 16.05 15.10 5,160 450 0.2
07/03/2018
16.05
 370 16.09 16.09 16.05 250 0 0.0
06/03/2018
16.09
 75,330 16.09 16.09 15.00 60,300 66,730 -0.2
05/03/2018
16.09
 26,860 16.45 16.45 15.63 19,210 24,520 -0.2
02/03/2018
16.45
 25,950 15.80 16.45 15.46 18,830 23,200 -0.2
01/03/2018
15.80
 5,770 16.90 16.90 15.78 500 420 0.0
28/02/2018
16.90
 34,400 16.85 16.90 15.69 17,300 21,360 -0.1
27/02/2018
16.85
 35,320 17.06 17.06 15.88 25,460 18,500 0.3
26/02/2018
17.06
 18,890 17.15 17.15 15.97 14,100 12,000 0.1
23/02/2018
17.15
 25,190 16.05 17.15 15.00 15,200 22,000 -0.2
22/02/2018
16.05
 29,200 16.90 16.90 15.71 9,060 28,150 -0.7
21/02/2018
16.90
 35,200 16.90 16.90 15.71 16,120 35,040 -0.7
13/02/2018
16.90
 23,970 16.94 16.94 15.76 17,510 21,140 -0.1
12/02/2018
16.94
 20,480 17.95 17.95 16.71 20,060 17,780 0.1
09/02/2018
17.95
 10,520 17.95 17.95 16.71 10,330 10,500 -0.0
08/02/2018
17.95
 5,110 17.32 17.95 16.14 5,010 2,620 0.1
07/02/2018
17.32
 12,770 17.87 17.87 16.62 11,080 10,790 0.0
06/02/2018
17.87
 8,250 17.95 17.95 16.71 8,000 1,700 0.3
05/02/2018
17.95
 12,090 16.85 17.95 16.47 12,090 2,850 0.4
02/02/2018
16.85
 15,170 16.60 16.85 16.47 15,120 12,310 0.1
01/02/2018
16.60
 23,920 16.30 16.68 15.27 16,660 21,430 -0.2
31/01/2018
16.30
 14,500 16.22 16.30 15.25 12,900 6,380 0.3
30/01/2018
16.22
 11,440 16.22 16.22 15.63 11,400 9,680 0.1
29/01/2018
16.22
 13,750 15.59 16.26 15.42 13,200 8,000 0.2
26/01/2018
15.59
 16,010 15.21 15.59 14.36 16,000 2,000 0.5
25/01/2018
15.21
 18,110 15.21 15.63 15.21 18,100 10,600 0.3
22/01/2018
15.21
 5,330 15.00 15.21 14.95 5,000 100 0.2
19/01/2018
15.00
 13,200 14.72 15.00 14.78 12,510 11,500 0.0
18/01/2018
14.72
 20,610 14.74 14.74 14.57 20,600 20,060 0.0
17/01/2018
14.74
 18,200 14.83 14.83 14.02 15,220 16,330 -0.0
16/01/2018
14.83
 12,270 14.78 14.95 14.70 11,400 11,360 0.0
15/01/2018
14.78
 13,440 14.78 15.00 14.78 13,400 11,440 0.1
12/01/2018
14.78
 10,900 14.36 15.21 14.78 10,900 10,180 0.0
11/01/2018
14.36
 20,640 14.78 14.78 14.36 20,000 20,640 -0.0
10/01/2018
14.78
 14,300 14.95 14.95 14.36 12,500 14,300 -0.1
09/01/2018
14.95
 7,300 14.36 15.29 14.57 7,300 6,390 0.0
08/01/2018
14.36
 1,580 15.42 15.42 14.36 1,570 1,070 0.0
05/01/2018
15.42
 260 15.42 15.42 15.42 260 0 0.0
04/01/2018
15.42
 6,500 15.04 15.84 15.16 6,500 0 0.2
03/01/2018
15.04
 1,000 14.53 15.04 15.04 1,000 1,000 0
02/01/2018
14.53
 20 15.59 15.59 14.53 0 0 0
29/12/2017
15.59
 7,400 15.00 15.63 14.97 7,400 1,000 0.2
28/12/2017
15.00
 7,400 14.70 15.00 14.70 7,400 0 0.3
27/12/2017
14.70
 11,780 13.94 14.70 13.05 11,100 0 0.4
26/12/2017
13.94
 18,890 13.75 13.94 13.75 18,890 8,430 0.3
25/12/2017
13.75
 5,000 13.75 13.75 13.75 5,000 0 0.2
22/12/2017
13.75
 8,310 13.77 13.77 12.82 7,400 3,000 0.1
21/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
20/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
19/12/2017
13.77
 6,000 13.77 13.77 13.52 6,000 5,960 0.0
18/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
15/12/2017
13.77
 0 13.77 13.77 13.77 0 0 0
14/12/2017
13.77
 6,410 13.79 13.79 12.88 0 6,400 -0.2
13/12/2017
13.79
 29,420 13.81 13.88 13.09 29,350 0 0.9
12/12/2017
13.81
 0 13.81 13.81 13.81 0 0 0
11/12/2017
13.81
 3,000 13.81 13.81 13.81 3,000 0 0.1
08/12/2017
13.81
 140 13.85 13.85 13.81 0 0 0
07/12/2017
13.85
 1,100 13.85 13.90 13.85 990 840 0.0
06/12/2017
13.85
 11,150 13.85 13.85 13.01 4,290 6,840 -0.1
05/12/2017
13.85
 9,660 13.58 13.85 13.52 7,550 0 0.2
04/12/2017
13.58
 24,840 13.52 13.58 13.52 0 13,000 -0.4
01/12/2017
13.52
 2,000 13.52 13.52 13.52 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |