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)
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
12/07/2017
16.47
 1,300 16.41 16.47 16.39 0 100 -0.0
11/07/2017
16.41
 7,810 16.35 16.41 15.67 7,800 0 0.3
10/07/2017
16.35
 16,130 16.41 16.41 16.14 16,130 8,430 0.3
07/07/2017
16.41
 7,570 16.28 16.41 15.78 1,000 150 0.0
06/07/2017
16.28
 550 16.30 16.30 16.28 0 0 0
05/07/2017
16.30
 4,300 16.39 16.39 16.05 1,000 0 0.0
04/07/2017
16.39
 7,130 16.45 16.45 16.11 4,000 3,320 0.0
03/07/2017
16.45
 11,840 16.56 16.56 16.18 6,000 11,200 -0.2
30/06/2017
16.56
 22,420 16.47 16.68 16.30 22,410 22,400 0.0
29/06/2017
16.47
 21,910 16.60 16.60 16.05 4,700 19,980 -0.6
28/06/2017
16.60
 14,190 16.68 16.68 16.18 5,400 14,180 -0.3
27/06/2017
16.68
 6,750 16.68 16.68 16.20 6,700 5,970 0.0
26/06/2017
16.68
 18,660 16.64 16.68 16.62 18,660 6,950 0.5
23/06/2017
16.64
 1,520 16.68 16.68 16.47 1,500 1,000 0.0
22/06/2017
16.68
 7,060 16.54 16.68 16.26 5,000 20 0.2
21/06/2017
16.54
 13,860 16.60 16.60 16.26 9,040 11,890 -0.1
20/06/2017
16.60
 20,140 16.90 16.90 16.07 7,550 20,100 -0.5
19/06/2017
16.90
 20,590 16.26 16.90 16.05 9,000 15,130 -0.2
16/06/2017
16.26
 10,610 16.47 16.47 15.63 0 10,610 -0.4
15/06/2017
16.47
 21,100 16.90 16.90 16.16 13,600 21,090 -0.3
14/06/2017
16.90
 10,100 16.47 16.90 15.63 8,000 0 0.3
13/06/2017
16.47
 3,530 16.47 16.68 16.47 3,510 340 0.1
12/06/2017
16.47
 12,870 16.90 16.90 16.47 10,700 8,980 0.1
09/06/2017
16.90
 9,450 16.90 16.90 16.20 6,550 7,360 -0.0
08/06/2017
16.90
 7,880 16.90 17.11 16.05 4,800 7,690 -0.1
07/06/2017
16.90
 26,910 16.90 16.98 16.64 26,910 25,600 0.1
06/06/2017
16.90
 5,170 17.28 17.28 16.90 5,000 5,160 -0.0
05/06/2017
17.28
 3,040 16.90 17.28 16.85 3,000 0 0.1
02/06/2017
16.90
 4,450 16.52 17.11 15.88 4,100 3,440 0.0
01/06/2017
16.52
 8,140 16.90 16.90 16.52 8,100 7,980 0.0
31/05/2017
16.90
 1,000 16.90 16.90 16.90 1,000 0 0.0
30/05/2017
16.90
 6,000 16.90 16.90 16.85 6,000 1,440 0.2
29/05/2017
16.90
 7,200 16.60 16.90 16.52 7,200 0 0.3
26/05/2017
16.60
 8,440 16.43 16.60 16.26 8,440 1,440 0.3

Chính sách bảo mật | Điều khoản sử dụng |