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)
17/02/2017
17.30
 26,590 17.22 17.30 16.31 11,000 25,340 -0.6
16/02/2017
17.22
 7,500 17.14 17.22 16.97 7,000 0 0.3
15/02/2017
17.14
 11,680 17.43 17.43 16.43 6,700 10,000 -0.1
14/02/2017
17.43
 0 17.43 17.43 17.43 0 0 0
13/02/2017
17.43
 13,520 17.01 17.43 16.39 11,000 12,390 -0.1
10/02/2017
17.01
 10,610 17.01 17.01 16.18 8,000 6,310 0.1
09/02/2017
17.01
 12,050 17.43 17.43 16.39 7,000 10,950 -0.2
08/02/2017
17.43
 0 17.43 17.43 17.43 0 0 0
07/02/2017
17.43
 8,100 17.01 17.43 17.01 7,600 2,890 0.2
06/02/2017
17.01
 22,660 17.10 17.43 16.39 19,210 21,660 -0.1
03/02/2017
17.10
 28,100 17.43 17.64 16.60 26,290 27,090 -0.0
02/02/2017
17.43
 1,150 17.22 17.43 17.43 1,000 0 0.0
25/01/2017
17.22
 1,160 17.22 17.26 17.22 1,010 0 0.0
24/01/2017
17.22
 20,590 17.64 17.64 16.41 15,910 20,190 -0.2
23/01/2017
17.64
 2,000 17.10 17.64 17.64 2,000 0 0.1
20/01/2017
17.10
 16,810 17.18 17.84 16.31 5,900 14,310 -0.3
19/01/2017
17.18
 3,010 17.01 17.18 16.18 3,000 0 0.1
18/01/2017
17.01
 1,500 17.22 17.22 17.01 0 0 0
17/01/2017
17.22
 3,020 17.14 17.22 17.22 3,000 0 0.1
16/01/2017
17.14
 19,780 17.22 18.26 16.27 17,400 17,130 0.0
13/01/2017
17.22
 7,010 16.81 17.22 16.39 6,500 2,570 0.2
12/01/2017
16.81
 8,120 16.97 17.01 16.18 6,590 1,530 0.2
11/01/2017
16.97
 8,760 16.18 16.97 15.56 8,750 440 0.3
10/01/2017
16.18
 17,410 16.18 17.22 16.18 15,570 1,000 0.6
09/01/2017
16.18
 9,610 16.18 16.18 16.18 9,600 0 0.4
06/01/2017
16.18
 0 16.18 16.18 16.18 0 0 0
05/01/2017
16.18
 8,780 16.18 16.18 15.06 8,000 0 0.3
04/01/2017
16.18
 21,510 15.77 16.52 15.98 19,500 0 0.8
03/01/2017
15.77
 800 15.77 15.77 15.77 800 0 0.0
30/12/2016
15.77
 36,230 16.60 16.60 15.44 35,000 28,000 0.3
29/12/2016
16.60
 0 16.60 16.60 16.60 0 0 0
28/12/2016
16.60
 0 16.60 16.60 16.60 0 0 0
27/12/2016
16.60
 10,000 15.77 16.60 15.77 9,000 1,900 0.3
26/12/2016
15.77
 29,260 15.77 15.98 15.75 29,170 0 1.1
23/12/2016
15.77
 5,130 15.77 15.77 15.73 5,000 0 0.2
22/12/2016
15.77
 5,040 15.77 15.77 15.73 5,000 560 0.2
21/12/2016
15.77
 25,690 14.94 15.77 14.52 23,040 22,020 0.0
20/12/2016
14.94
 25,550 14.94 14.94 14.36 25,000 25,070 -0.0
19/12/2016
14.94
 270 15.35 15.35 14.94 0 0 0
16/12/2016
15.35
 0 15.35 15.35 15.35 0 0 0
15/12/2016
15.35
 3,100 15.19 15.35 15.19 3,000 0 0.1
14/12/2016
15.19
 10,540 15.19 15.19 15.02 10,390 5,000 0.2
13/12/2016
15.19
 10,010 14.94 15.19 14.77 10,000 0 0.4
12/12/2016
14.94
 10,700 14.52 14.94 14.11 10,000 6,580 0.1
09/12/2016
14.52
 19,030 14.52 14.52 14.32 17,730 14,350 0.1
08/12/2016
14.52
 21,920 14.94 14.94 14.52 20,000 21,870 -0.1
07/12/2016
14.94
 10,720 14.73 15.73 14.52 10,000 0 0.4
06/12/2016
14.73
 25,940 15.15 15.15 14.69 25,560 24,560 0.0
05/12/2016
15.15
 17,830 14.77 15.15 13.80 15,360 2,000 0.5
02/12/2016
14.77
 6,000 14.52 14.81 14.77 6,000 140 0.2
01/12/2016
14.52
 10 14.52 14.52 14.52 0 0 0
30/11/2016
14.52
 12,110 14.90 14.90 14.52 10,000 9,800 0.0
29/11/2016
14.90
 15,590 14.90 14.90 14.36 15,000 14,500 0.0
28/11/2016
14.90
 15,050 14.94 14.94 14.32 15,000 7,150 0.3
25/11/2016
14.94
 35,140 14.52 14.94 14.11 28,730 23,000 0.2
24/11/2016
14.52
 11,010 14.32 14.52 14.32 10,000 0 0.3
23/11/2016
14.32
 13,500 14.52 14.52 14.32 13,000 12,560 0.0
22/11/2016
14.52
 30,680 14.52 14.52 13.69 50,000 45,970 0.1
21/11/2016
14.52
 10,230 14.52 14.52 13.78 10,000 3,150 0.2
18/11/2016
14.52
 29,890 14.52 14.52 13.53 52,700 52,180 0.0
17/11/2016
14.52
 53,880 14.23 14.61 13.28 43,450 49,990 -0.2
16/11/2016
14.23
 41,080 15.27 15.27 14.23 36,700 39,880 -0.1
15/11/2016
15.27
 19,950 15.15 15.27 14.73 516,900 510,000 0.3
14/11/2016
15.15
 16,580 15.06 15.23 14.52 16,580 3,000 0.5
11/11/2016
15.06
 7,550 15.15 15.15 14.90 7,000 0 0.3
10/11/2016
15.15
 16,080 14.73 15.15 14.73 13,680 1,900 0.4
09/11/2016
14.73
 23,090 14.52 14.73 14.32 20,620 200 0.7
08/11/2016
14.52
 6,530 14.07 14.52 14.15 6,480 0 0.2
07/11/2016
14.07
 15,540 13.69 14.11 13.69 8,950 0 0.3
04/11/2016
13.69
 9,820 13.49 13.69 13.11 9,720 0 0.3
03/11/2016
13.49
 17,430 13.07 13.49 12.45 17,300 0 0.6
02/11/2016
13.07
 21,560 13.28 13.69 12.91 16,840 19,500 -0.1
01/11/2016
13.28
 19,630 13.69 13.69 13.07 17,100 9,400 0.2
31/10/2016
13.69
 15,530 13.57 13.69 13.20 10,100 2,100 0.3
28/10/2016
13.57
 10,710 13.07 13.67 13.11 5,000 1,180 0.1
27/10/2016
13.07
 33,530 14.03 14.07 13.07 20,300 30,000 -0.3
26/10/2016
14.03
 10,200 13.57 14.11 13.49 9,800 0 0.3
25/10/2016
13.57
 30,020 14.19 14.83 13.49 17,800 20,000 -0.1
24/10/2016
14.19
 11,010 13.28 14.19 13.32 6,880 5,000 0.1
21/10/2016
13.28
 64,550 14.23 14.48 13.24 22,880 49,500 -0.9
20/10/2016
14.23
 22,360 14.40 14.94 13.86 5,000 12,730 -0.3
19/10/2016
14.40
 22,010 15.35 15.56 14.40 10,400 5,000 0.2
18/10/2016
15.35
 48,870 15.35 15.40 14.73 31,300 21,710 0.4
17/10/2016
15.35
 12,580 15.77 15.98 14.94 1,500 6,000 -0.2
14/10/2016
15.77
 19,440 15.35 15.81 15.35 12,000 0 0.5
13/10/2016
15.35
 18,310 15.56 15.73 15.35 13,200 0 0.5
12/10/2016
15.56
 25,420 15.52 16.18 15.44 17,300 2,000 0.6
11/10/2016
15.52
 33,920 15.44 15.56 14.92 28,200 3,000 0.9
10/10/2016
15.44
 24,960 15.40 15.56 14.73 22,500 1,000 0.8
07/10/2016
15.40
 33,880 15.31 15.40 14.94 31,400 2,300 1.1
06/10/2016
15.31
 14,810 15.17 15.31 14.94 11,900 1,000 0.4
05/10/2016
15.17
 19,690 14.88 15.31 14.77 12,790 4,240 0.3
04/10/2016
14.88
 39,620 15.98 15.98 14.88 0 39,560 -1.4
03/10/2016
15.98
 46,890 15.02 15.98 13.98 20,000 24,290 -0.1
30/09/2016
15.02
 43,800 16.02 16.02 15.02 33,320 22,920 0.4
29/09/2016
16.02
 22,830 16.06 16.06 15.89 19,500 7,600 0.5
28/09/2016
16.06
 23,140 15.98 16.06 15.93 15,310 0 0.6
27/09/2016
15.98
 34,720 16.08 16.52 15.98 15,000 0 0.6
26/09/2016
16.08
 30,730 15.98 16.14 15.60 25,300 2,000 0.9
23/09/2016
15.98
 20,260 16.60 16.97 15.98 15,200 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |