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)
30/11/2017
13.52
 2,220 13.52 13.52 12.95 2,000 0 0.1
29/11/2017
13.52
 3,000 13.52 13.52 13.52 3,000 0 0.1
28/11/2017
13.52
 2,000 13.52 13.52 13.52 2,000 1,670 0.0
27/11/2017
13.52
 8,320 13.39 13.52 13.09 6,800 3,500 0.1
24/11/2017
13.39
 7,510 13.52 13.52 13.09 6,900 6,500 0.0
23/11/2017
13.52
 9,320 13.47 13.85 13.31 5,700 3,510 0.1
22/11/2017
13.47
 7,160 12.71 13.47 13.16 6,700 500 0.2
21/11/2017
12.71
 19,590 12.84 13.50 12.67 4,820 18,910 -0.4
20/11/2017
12.84
 7,140 12.88 12.93 12.84 6,520 7,000 -0.0
17/11/2017
12.88
 3,820 13.09 13.09 12.65 2,200 2,200 0
16/11/2017
13.09
 6,980 13.26 13.79 12.46 5,010 5,850 -0.0
15/11/2017
13.26
 5,280 13.20 13.26 12.88 0 5,070 -0.2
14/11/2017
13.20
 7,550 13.31 13.31 13.20 4,490 7,550 -0.1
13/11/2017
13.31
 22,770 13.31 13.85 13.31 22,510 22,690 -0.0
10/11/2017
13.31
 10 13.52 13.52 13.31 0 0 0
09/11/2017
13.52
 1,200 13.52 13.52 13.52 1,000 1,150 -0.0
08/11/2017
13.52
 60 13.52 13.52 13.52 0 60 -0.0
07/11/2017
13.52
 6,220 13.52 13.92 13.35 4,210 5,950 -0.1
06/11/2017
13.52
 8,350 13.94 13.94 13.26 7,000 8,340 -0.0
03/11/2017
13.94
 120 13.94 13.94 13.94 120 0 0.0
02/11/2017
13.94
 4,300 13.94 13.94 13.35 3,000 1,000 0.1
01/11/2017
13.94
 8,280 13.73 13.94 13.26 8,130 5,220 0.1
31/10/2017
13.73
 4,080 13.85 13.85 13.22 2,000 2,000 0
30/10/2017
13.85
 0 13.85 13.85 13.85 0 0 0
27/10/2017
13.85
 5,730 13.90 13.90 13.33 5,700 5,000 0.0
26/10/2017
13.90
 6,000 13.90 13.90 13.73 6,000 0 0.2
25/10/2017
13.90
 3,220 13.90 13.90 13.52 3,000 500 0.1
24/10/2017
13.90
 6,680 13.94 13.94 13.52 6,000 1,400 0.2
23/10/2017
13.94
 4,930 13.94 13.94 13.22 4,300 1,200 0.1
20/10/2017
13.94
 10,500 13.60 13.94 13.64 9,990 1,400 0.3
19/10/2017
13.60
 12,050 13.73 13.73 13.16 6,400 10,720 -0.1
18/10/2017
13.73
 8,310 13.77 13.77 13.73 8,300 4,020 0.1
17/10/2017
13.77
 11,000 13.85 13.85 13.77 9,800 5,160 0.2
16/10/2017
13.85
 27,410 14.36 14.36 13.73 12,200 20,200 -0.3
13/10/2017
14.36
 0 14.36 14.36 14.36 0 0 0
12/10/2017
14.36
 18,920 13.52 14.40 12.90 13,500 8,840 0.2
11/10/2017
13.52
 50,270 14.28 14.28 13.28 19,230 48,500 -0.9
10/10/2017
14.28
 11,740 14.36 14.36 14.21 10,300 5,500 0.2
09/10/2017
14.36
 10 13.79 14.36 14.36 0 0 0
06/10/2017
13.79
 20 14.45 14.45 13.79 0 0 0
05/10/2017
14.45
 980 14.19 14.55 14.02 0 510 -0.0
04/10/2017
14.19
 5,940 14.57 14.57 14.07 0 760 -0.0
03/10/2017
14.57
 20 14.74 14.74 14.45 0 0 0
02/10/2017
14.74
 0 14.74 14.74 14.74 0 0 0
29/09/2017
14.74
 6,250 14.76 14.76 14.51 6,200 2,000 0.1
28/09/2017
14.76
 5,000 14.62 14.76 14.59 5,000 0 0.2
27/09/2017
14.62
 6,210 14.64 14.64 14.62 6,210 0 0.2
26/09/2017
14.64
 12,400 14.72 14.72 13.98 4,800 10,000 -0.2
25/09/2017
14.72
 17,580 14.78 14.78 14.36 4,700 14,000 -0.3
22/09/2017
14.78
 4,740 14.83 14.83 14.62 4,710 10 0.2
21/09/2017
14.83
 14,580 14.87 14.87 14.49 5,000 12,590 -0.3
20/09/2017
14.87
 4,500 14.85 14.87 14.81 4,500 0 0.2
19/09/2017
14.85
 16,100 14.87 14.87 14.36 7,510 13,000 -0.2
18/09/2017
14.87
 17,080 14.87 15.08 14.49 9,100 15,000 -0.2
15/09/2017
14.87
 4,200 14.57 14.87 14.78 4,200 0 0.1
14/09/2017
14.57
 21,390 14.87 15.12 14.49 10,890 20,500 -0.3
13/09/2017
14.87
 9,360 14.87 14.91 14.70 9,300 60 0.3
12/09/2017
14.87
 3,600 14.76 14.89 14.70 3,600 0 0.1
11/09/2017
14.76
 18,680 14.97 14.97 14.57 12,430 17,340 -0.2
08/09/2017
14.97
 20,590 14.91 14.97 14.62 14,060 12,490 0.1
07/09/2017
14.91
 12,740 15.04 15.04 14.78 10,000 9,600 0.0
06/09/2017
15.04
 19,590 14.66 15.04 14.66 19,400 15,890 0.1
05/09/2017
14.66
 40,640 15.33 15.33 14.62 30,400 40,580 -0.4
01/09/2017
15.33
 27,220 15.38 15.46 14.83 22,000 25,000 -0.1
31/08/2017
15.38
 5,010 15.33 15.38 15.33 5,010 0 0.2
30/08/2017
15.33
 55,230 15.31 15.33 14.49 35,100 50,200 -0.5
29/08/2017
15.31
 3,900 15.33 15.33 15.02 3,820 80 0.1
28/08/2017
15.33
 5,560 15.33 15.33 14.74 5,500 10 0.2
25/08/2017
15.33
 9,300 15.38 15.38 15.33 9,300 0 0.3
24/08/2017
15.38
 3,720 15.16 15.38 15.16 3,700 0 0.1
23/08/2017
15.16
 3,690 15.19 15.19 15.16 3,500 0 0.1
22/08/2017
15.19
 4,720 15.27 15.27 15.19 4,700 0 0.2
21/08/2017
15.27
 3,000 15.31 15.33 15.27 3,000 0 0.1
18/08/2017
15.31
 3,450 15.33 15.33 15.16 3,400 0 0.1
17/08/2017
15.33
 20,970 15.33 15.38 15.00 18,300 16,000 0.1
16/08/2017
15.33
 9,400 15.29 15.63 14.93 8,300 2,100 0.2
15/08/2017
15.29
 7,480 15.27 15.29 14.91 6,300 0 0.2
14/08/2017
15.27
 5,740 15.31 15.31 14.78 5,300 730 0.2
11/08/2017
15.31
 15,630 15.12 15.54 15.12 15,600 0 0.6
10/08/2017
15.12
 10,400 14.72 15.12 14.70 10,400 0 0.4
09/08/2017
14.72
 36,130 14.89 14.89 13.98 22,800 13,700 0.3
08/08/2017
14.89
 32,870 14.95 14.95 14.11 15,200 20,000 -0.2
07/08/2017
14.95
 23,610 14.62 15.21 14.36 9,300 16,000 -0.2
04/08/2017
14.62
 64,410 15.61 15.67 14.62 17,000 50,000 -1.2
03/08/2017
15.61
 29,890 15.76 15.76 15.29 16,100 20,480 -0.2
02/08/2017
15.76
 39,070 15.88 15.88 15.25 18,400 36,000 -0.6
01/08/2017
15.88
 31,670 15.97 15.97 15.29 15,600 20,100 -0.2
31/07/2017
15.97
 39,310 15.97 15.97 15.08 24,500 20,780 0.1
28/07/2017
15.97
 12,030 15.97 16.09 15.90 9,000 3,840 0.2
27/07/2017
15.97
 44,080 15.57 16.05 14.62 16,200 40,000 -0.8
26/07/2017
15.57
 21,730 15.71 16.22 14.95 7,300 20,160 -0.5
25/07/2017
15.71
 62,660 16.39 16.39 15.48 33,400 58,610 -0.9
24/07/2017
16.39
 23,260 15.99 16.39 16.01 19,100 16,000 0.1
21/07/2017
15.99
 12,930 16.58 16.58 15.99 10,600 10,300 0.0
20/07/2017
16.58
 10,410 16.68 16.68 15.88 5,600 10,400 -0.2
19/07/2017
16.68
 26,820 16.68 16.68 15.73 16,020 26,000 -0.4
18/07/2017
16.68
 10,700 16.20 16.68 15.67 10,010 10,010 0.0
17/07/2017
16.20
 2,480 16.47 16.90 16.20 0 2,460 -0.1
14/07/2017
16.47
 2,300 16.45 16.47 16.09 2,000 300 0.1
13/07/2017
16.45
 5,310 16.47 16.47 15.86 5,300 4,710 0.0

Chính sách bảo mật | Điều khoản sử dụng |