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)
03/12/2015
7.71
 6,430 7.79 7.95 7.71 300 0 0.0
02/12/2015
7.79
 25,170 7.75 7.95 7.51 2,000 0 0.0
01/12/2015
7.75
 82,200 7.43 7.83 7.43 6,880 0 0.1
30/11/2015
7.43
 33,920 7.87 7.99 7.39 200 0 0.0
27/11/2015
7.87
 61,290 8.28 8.28 7.87 0 0 0
26/11/2015
8.28
 42,370 8.44 8.48 8.28 3,550 0 0.1
25/11/2015
8.44
 44,840 8.52 8.52 8.40 1,000 3,470 -0.1
24/11/2015
8.52
 31,280 8.68 8.76 8.52 110 4,350 -0.1
23/11/2015
8.68
 5,760 8.56 8.88 8.64 0 0 0
20/11/2015
8.56
 22,730 8.64 8.64 8.56 2,000 0 0.0
19/11/2015
8.64
 43,060 8.68 8.72 8.56 2,000 0 0.0
18/11/2015
8.68
 30,870 8.72 8.80 8.60 4,860 0 0.1
17/11/2015
8.72
 57,120 8.84 8.84 8.72 0 0 0
16/11/2015
8.84
 58,790 8.92 9.08 8.84 2,000 0 0.0
13/11/2015
8.92
 39,440 8.92 9.24 8.92 5,180 960 0.1
12/11/2015
8.92
 106,560 8.96 9.04 8.72 5,000 0 0.1
11/11/2015
8.96
 35,670 9.08 9.20 8.96 0 0 0
10/11/2015
9.08
 61,330 9.16 9.20 9.08 7,020 0 0.2
09/11/2015
9.16
 65,990 9.28 9.37 9.16 3,000 0 0.1
06/11/2015
9.28
 42,830 9.49 9.49 9.24 300 0 0.0
05/11/2015
9.49
 148,480 9.20 9.49 9.16 1,000 25,000 -0.6
04/11/2015
9.20
 46,000 9.24 9.37 9.20 1,000 0 0.0
03/11/2015
9.24
 41,500 9.28 9.37 9.20 1,000 3,500 -0.1
02/11/2015
9.28
 41,950 9.41 9.49 9.28 60 0 0.0
30/10/2015
9.41
 36,680 9.33 9.41 9.24 100 0 0.0
29/10/2015
9.33
 54,630 9.20 9.41 9.20 0 0 0
28/10/2015
9.20
 335,080 9.41 9.41 9.20 8,220 120,000 -2.6
27/10/2015
9.41
 168,040 9.53 9.53 9.41 0 0 0
26/10/2015
9.53
 247,540 9.69 9.69 9.53 1,600 119,190 -2.8
23/10/2015
9.69
 185,510 9.61 9.85 9.61 3,600 0 0.1
22/10/2015
9.61
 187,940 9.89 9.89 9.53 4,000 85,840 -2.0
21/10/2015
9.89
 192,660 9.85 10.01 9.89 1,000 2,000 -0.0
20/10/2015
9.85
 148,370 9.65 9.93 9.61 4,000 8,670 -0.1
19/10/2015
9.65
 86,000 9.65 9.81 9.61 0 0 0
16/10/2015
9.65
 113,120 9.73 9.89 9.61 30 3,410 -0.1
15/10/2015
9.73
 75,900 9.65 9.93 9.65 0 0 0
14/10/2015
9.65
 226,680 9.69 10.09 9.57 0 0 0
13/10/2015
9.69
 196,710 9.93 9.93 9.65 21,920 0 0.5
12/10/2015
9.93
 127,380 10.09 10.42 9.93 4,020 1,000 0.1
09/10/2015
10.09
 152,960 10.66 10.66 10.09 0 0 0
08/10/2015
10.66
 271,350 10.01 10.70 9.93 9,680 0 0.2
07/10/2015
10.01
 172,260 10.21 10.42 10.01 5,000 20,990 -0.4
06/10/2015
10.21
 653,790 9.57 10.21 9.69 520,100 695,500 -4.4
05/10/2015
9.57
 68,540 9.04 9.57 9.16 6,340 5,460 0.0
02/10/2015
9.04
 44,100 9.12 9.24 9.04 11,660 0 0.3
01/10/2015
9.12
 33,640 9.16 9.24 9.08 160 0 0.0
30/09/2015
9.16
 24,970 9.20 9.37 9.16 4,350 230 0.1
29/09/2015
9.20
 37,110 9.20 9.24 9.08 2,000 10,000 -0.2
28/09/2015
9.20
 36,750 9.37 9.53 9.20 2,500 0 0.1
25/09/2015
9.37
 26,410 9.49 9.49 9.20 0 0 0
24/09/2015
9.49
 110,230 9.49 9.61 9.41 2,000 0 0.0
23/09/2015
9.49
 70,610 9.53 9.53 9.41 5,000 0 0.1
22/09/2015
9.53
 61,790 9.49 9.57 9.37 27,570 0 0.6
21/09/2015
9.49
 75,320 9.37 9.49 9.28 0 0 0
18/09/2015
9.37
 43,310 9.08 9.37 9.20 5,500 0 0.1
17/09/2015
9.08
 38,480 9.20 9.20 9.08 3,010 0 0.1
16/09/2015
9.20
 36,120 9.16 9.28 9.16 0 0 0
15/09/2015
9.16
 73,980 9.33 9.33 9.12 0 0 0
14/09/2015
9.33
 82,190 9.20 9.45 9.20 100 0 0.0
11/09/2015
9.20
 69,810 9.49 9.49 9.20 300 6,000 -0.1
10/09/2015
9.49
 33,640 9.49 9.61 9.28 0 0 0
09/09/2015
9.49
 72,150 9.49 9.69 9.45 0 0 0
08/09/2015
9.49
 106,240 9.20 9.49 9.16 6,000 740 0.1
07/09/2015
9.20
 34,100 9.33 9.65 9.12 3,320 0 0.1
04/09/2015
9.33
 44,940 9.33 9.45 9.12 4,200 2,000 0.1
03/09/2015
9.33
 184,630 9.89 9.89 9.24 0 5,000 -0.1
01/09/2015
9.89
 73,770 9.85 9.89 9.69 1,630 0 0.0
31/08/2015
9.85
 51,830 10.09 10.09 9.61 600 0 0.0
28/08/2015
10.09
 217,750 9.81 10.09 9.69 15,990 0 0.4
27/08/2015
9.81
 303,420 10.13 10.13 9.81 0 60,570 -1.5
26/08/2015
10.13
 246,050 10.13 10.13 9.77 80,030 132,500 -1.3
25/08/2015
10.13
 384,260 9.49 10.13 9.33 100,000 17,000 2.0
24/08/2015
9.49
 514,930 9.65 9.65 9.00 338,290 57,190 6.6
21/08/2015
9.65
 438,580 9.49 9.69 9.24 197,510 1,000 4.6
20/08/2015
9.49
 409,060 9.20 9.69 9.28 190,800 10,000 4.2
19/08/2015
9.20
 186,860 8.96 9.24 8.80 87,750 0 1.9
18/08/2015
8.96
 116,440 8.68 9.04 8.68 31,150 0 0.7
17/08/2015
8.68
 145,570 8.96 9.00 8.48 30,000 5,000 0.5
14/08/2015
8.96
 280,480 8.72 8.96 8.56 57,100 200 1.2
13/08/2015
8.72
 166,530 9.16 9.20 8.72 0 1,000 -0.0
12/08/2015
9.16
 162,410 9.57 9.65 9.16 5,000 200 0.1
11/08/2015
9.57
 483,280 9.28 9.89 9.53 73,960 5,000 1.7
10/08/2015
9.28
 213,550 8.68 9.28 8.68 11,000 0 0.2
07/08/2015
8.68
 141,940 8.60 8.80 8.56 44,620 0 1.0
06/08/2015
8.60
 84,340 8.96 8.96 8.60 19,000 0 0.4
05/08/2015
8.96
 105,590 8.56 9.04 8.56 30,000 0 0.7
04/08/2015
8.56
 246,610 8.56 8.64 8.11 112,750 9,000 2.2
03/08/2015
8.56
 397,390 9.04 9.04 8.44 185,830 10,500 3.7
31/07/2015
9.04
 210,870 9.20 9.28 8.92 52,770 0 1.2
30/07/2015
9.20
 132,460 9.08 9.20 8.92 21,860 0 0.5
29/07/2015
9.08
 236,730 9.12 9.61 9.04 0 7,840 -0.2
28/07/2015
9.12
 448,390 9.28 9.41 9.12 3,210 134,000 -3.0
27/07/2015
9.28
 399,510 9.69 9.69 9.16 10,000 7,100 0.1
24/07/2015
9.69
 126,970 9.69 9.69 9.28 0 150 -0.0
23/07/2015
9.69
 296,040 9.45 10.05 9.69 10,230 350 0.2
22/07/2015
9.45
 966,750 9.20 9.45 8.60 79,810 11,840 1.5
21/07/2015
9.20
 331,470 9.89 10.21 9.20 3,100 3,570 -0.0
20/07/2015
9.89
 160,430 10.50 10.50 9.89 4,100 25,000 -0.5
17/07/2015
10.50
 188,920 10.70 11.10 10.17 3,740 25,000 -0.5
16/07/2015
10.70
 692,860 10.01 10.70 9.53 223,960 54,100 4.4

Chính sách bảo mật | Điều khoản sử dụng |