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

22.95
0
(0%)
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
(2026-02-23) 		-1.95 -7.83% 2,692,200 118,400 2.7
21.90
24.90
22.95
2 tháng
(2026-01-19) 		-1.85 -7.46% 7,500,500 823,400 20.1
21.90
26.75
22.95
3 tháng
(2025-12-18) 		1.65 7.75% 12,184,500 1,290,800 31.6
21.30
26.75
22.95
6 tháng
(2025-09-19) 		-3.30 -12.57% 22,138,200 -547,600 -7.8
21.30
28.10
22.95
12 tháng
(2025-03-24) 		3.24 16.43% 40,908,000 -3,978,690 -173.1
17.74
31.59
22.95
24 tháng
(2024-03-28) 		7.21 45.81% 58,279,300 -2,682,449 -132.7
14.93
31.59
22.95
36 tháng
(2023-04-03) 		8.82 62.41% 86,512,400 -5,626,577 -214.9
12.65
31.59
22.95
60 tháng
(2021-04-13) 		12.74 124.73% 122,266,400 -4,285,202 -179.1
9.28
31.59
22.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |