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

24.70
0.10
(0.41%)
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
(2026-05-13) 		1.50 6.49% 1,885,700 926,715 0
23
24.70
24.70
2 tháng
(2026-04-13) 		1.05 4.46% 3,434,000 926,073 0
23
24.70
24.70
3 tháng
(2026-03-16) 		1.95 8.61% 5,591,200 870,773 -1.8
22.65
24.70
24.70
6 tháng
(2025-12-15) 		2.90 13.36% 18,034,300 2,083,873 28.2
21.30
26.75
24.70
12 tháng
(2025-06-17) 		3.26 15.25% 43,078,300 -2,787,617 -165.2
21.09
31.59
24.70
24 tháng
(2024-06-24) 		5.85 31.22% 56,103,600 -2,511,626 -156.3
17.15
31.59
24.70
36 tháng
(2023-06-28) 		10.39 73.15% 83,032,300 -1,841,513 -132.7
12.65
31.59
24.70
60 tháng
(2021-07-08) 		14.06 133.46% 121,262,200 -3,399,229 -181.0
9.93
31.59
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
12.88
 13,310 12.88 13.20 12.44 2,000 10,690 -0.3
07/06/2018
12.88
 10,560 12.88 12.88 12.23 10,000 0 0.3
06/06/2018
12.88
 480 12.95 12.95 12.21 0 0 0
05/06/2018
12.95
 0 12.95 12.95 12.95 0 0 0
04/06/2018
12.95
 6,140 12.99 12.99 12.25 1,870 4,270 -0.1
01/06/2018
12.99
 150 13.07 13.07 12.97 0 0 0
31/05/2018
13.07
 3,050 13.05 13.07 13.07 3,000 2,850 0.0
30/05/2018
13.05
 0 13.05 13.05 13.05 0 0 0
29/05/2018
13.05
 2,300 13.05 13.05 12.14 1,000 0 0.0
28/05/2018
13.05
 70 13.07 13.07 13.05 70 0 0.0
25/05/2018
13.07
 5,440 13.07 13.07 12.42 5,000 0 0.2
24/05/2018
13.07
 4,000 13.09 13.09 12.88 4,000 0 0.1
23/05/2018
13.09
 12,330 13.09 13.09 12.21 10,000 4,170 0.2
22/05/2018
13.09
 2,190 13.09 13.09 12.33 2,000 50 0.1
21/05/2018
13.09
 1,670 13.09 13.09 12.29 0 330 -0.0
18/05/2018
13.09
 5,910 12.67 13.09 12.10 5,000 0 0.2
17/05/2018
12.67
 15,090 13.09 13.09 12.33 14,560 14,460 0.0
16/05/2018
13.09
 20,460 12.59 13.09 12.25 10,000 12,410 -0.1
15/05/2018
12.59
 7,100 12.67 12.67 12.08 5,740 2,700 0.1
14/05/2018
12.67
 2,680 12.71 12.71 12.10 2,000 2,000 0
11/05/2018
12.71
 5,060 13.09 13.09 12.25 5,000 4,190 0.0
10/05/2018
13.09
 2,010 13.09 13.09 12.33 2,000 1,740 0.0
09/05/2018
13.09
 15,780 12.25 13.09 11.45 9,000 9,160 0.0
08/05/2018
12.25
 4,650 12.38 12.38 11.83 136,620 136,630 -0.0
07/05/2018
12.38
 710 13.01 13.01 12.38 120 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |