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

24.95
0.05
(0.20%)
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
(2025-12-29) 		1.40 5.96% 5,132,600 1,035,500 25.1
22.40
25.45
24.95
2 tháng
(2025-12-01) 		3 13.70% 8,761,000 -347,300 -5.3
21.30
25.45
24.95
3 tháng
(2025-10-30) 		-0.10 -0.40% 12,988,000 -1,404,400 -29.8
21.30
25.50
24.95
6 tháng
(2025-08-01) 		2.09 9.17% 29,134,800 -3,456,489 -151.3
21.30
31.59
24.95
12 tháng
(2025-02-03) 		5.75 30.04% 37,007,600 -4,375,050 -182.8
17.74
31.59
24.95
24 tháng
(2024-02-15) 		9.21 58.74% 54,267,300 -2,931,386 -138.2
14.93
31.59
24.95
36 tháng
(2023-02-13) 		11.31 83.18% 81,202,300 -5,841,875 -219.1
12.65
31.59
24.95
60 tháng
(2021-02-23) 		15.06 153.03% 119,215,900 -4,786,602 -190.7
9.28
31.59
24.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2016
16.60
 33,740 17.39 17.39 16.60 30,290 1,000 1.2
21/09/2016
17.39
 13,170 17.43 17.80 17.35 10,340 8,450 0.1
20/09/2016
17.43
 53,220 17.35 18.55 17.22 39,000 8,540 1.3
19/09/2016
17.35
 23,940 17.39 17.43 16.27 17,000 6,330 0.5
16/09/2016
17.39
 51,690 16.27 17.39 15.56 50,000 7,580 1.7
15/09/2016
16.27
 36,310 16.35 16.35 15.77 30,000 12,130 0.7
14/09/2016
16.35
 25,600 16.35 17.49 16.35 0 2,220 -0.1
13/09/2016
16.35
 60,490 15.31 16.37 15.31 42,500 9,000 1.3
12/09/2016
15.31
 55,480 14.32 15.31 13.36 54,970 0 2.0
09/09/2016
14.32
 49,900 14.32 14.52 14.32 44,000 990 1.5
08/09/2016
14.32
 58,660 13.49 14.32 13.44 57,600 14,340 1.4
07/09/2016
13.49
 9,050 13.65 14.11 13.49 8,000 7,100 0.0
06/09/2016
13.65
 21,860 12.82 13.65 12.49 19,200 500 0.6
05/09/2016
12.82
 27,630 12.66 12.82 12.66 26,000 0 0.8
01/09/2016
12.66
 29,030 12.61 12.86 12.45 28,000 0 0.9
31/08/2016
12.61
 11,720 12.37 12.66 12.37 8,000 1,000 0.2
30/08/2016
12.37
 16,290 12.37 12.45 12.32 15,500 0 0.5
29/08/2016
12.37
 47,200 11.78 12.45 11.78 36,200 8,580 0.8
26/08/2016
11.78
 13,200 11.95 11.95 11.78 10,000 0 0.3
25/08/2016
11.95
 28,030 11.78 11.95 11.78 23,500 6,010 0.5
24/08/2016
11.78
 20,970 11.83 11.83 11.49 15,000 910 0.4
23/08/2016
11.83
 24,320 11.83 11.83 11.37 22,000 0 0.6
22/08/2016
11.83
 30,700 11.78 11.87 11.78 29,900 3,000 0.8
19/08/2016
11.78
 38,230 11.62 11.83 11.29 29,900 0 0.8
18/08/2016
11.62
 8,580 11.83 11.83 11.54 1,200 0 0.0
17/08/2016
11.83
 38,290 11.54 11.83 11.49 29,350 7,000 0.6
16/08/2016
11.54
 12,260 11.83 11.83 11.45 0 0 0
15/08/2016
11.83
 12,700 11.83 11.95 11.74 5,840 0 0.2
12/08/2016
11.83
 14,090 11.87 11.87 11.62 10,500 0 0.3
11/08/2016
11.87
 28,410 11.83 11.91 11.62 20,000 0 0.6
10/08/2016
11.83
 37,040 11.99 11.99 11.29 30,000 0 0.9
09/08/2016
11.99
 20,940 11.99 12.03 11.70 20,600 0 0.6
08/08/2016
11.99
 27,770 11.91 11.99 11.62 22,200 0 0.6
05/08/2016
11.91
 97,400 11.25 11.91 10.79 69,320 0 1.9
04/08/2016
11.25
 46,300 12.03 12.08 11.25 6,480 0 0.2
03/08/2016
12.03
 10,880 12.03 12.12 11.58 7,000 0 0.2
02/08/2016
12.03
 38,920 11.83 12.03 11.37 29,000 0 0.8
01/08/2016
11.83
 52,630 11.66 11.83 11.20 45,000 0 1.3
29/07/2016
11.66
 11,730 11.62 11.74 11.45 0 0 0
28/07/2016
11.62
 9,760 11.62 11.78 11.45 1,000 0 0.0
27/07/2016
11.62
 53,610 11.20 11.62 11.20 34,270 2,520 0.9
26/07/2016
11.20
 25,600 11.41 11.83 11.20 11,680 0 0.3
25/07/2016
11.41
 56,410 11.20 11.83 10.87 25,600 0 0.7
22/07/2016
11.20
 91,350 11.16 11.29 10.79 40,520 0 1.1
21/07/2016
11.16
 83,110 10.95 11.33 10.79 48,000 0 1.3
20/07/2016
10.95
 176,660 10.95 11.20 10.66 107,690 0 2.8
19/07/2016
10.95
 178,960 10.50 11.08 10.50 128,000 0 3.3
18/07/2016
10.50
 15,880 10.54 10.54 10.46 0 0 0
15/07/2016
10.54
 20,540 10.37 10.58 10.37 14,650 0 0.4
14/07/2016
10.37
 198,620 10.08 10.75 10.08 33,790 1,000 0.8
13/07/2016
10.08
 35,840 10.08 10.25 10.00 5,000 16,400 -0.3
12/07/2016
10.08
 123,040 10.08 10.08 9.92 30,000 70,000 -1.0
11/07/2016
10.08
 34,920 10.21 10.29 10.08 18,000 0 0.4
08/07/2016
10.21
 69,760 10.29 10.29 9.96 32,900 0 0.8
07/07/2016
10.29
 107,190 10.08 10.29 9.83 45,800 0 1.1
06/07/2016
10.08
 108,980 9.75 10.17 9.75 50,000 0 1.2
05/07/2016
9.75
 185,770 10.29 10.37 9.75 4,090 0 0.1
04/07/2016
10.29
 46,160 10.29 10.71 10.04 0 10,000 -0.2
01/07/2016
10.29
 209,270 9.96 10.42 9.96 31,000 0 0.8
30/06/2016
9.96
 32,360 10.13 10.25 9.96 3,510 0 0.1
29/06/2016
10.13
 199,980 9.63 10.25 9.63 33,700 19,380 0.4
28/06/2016
9.63
 134,560 9.54 9.67 9.38 86,400 11,970 1.7
27/06/2016
9.54
 72,140 9.46 9.54 9.13 37,090 0 0.8
24/06/2016
9.46
 66,650 9.38 9.54 8.76 23,900 9,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |