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

21.25
0.85
(4.17%)
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
(2026-06-29) 		-3.20 -13.56% 814,000 -364,649 0
20.30
23.80
21.25
2 tháng
(2026-06-01) 		-4.25 -17.24% 2,223,400 209,480 0
20.30
24.75
21.25
3 tháng
(2026-05-04) 		-3.45 -14.47% 3,939,700 591,665 0
20.30
24.75
21.25
6 tháng
(2026-01-30) 		-5.60 -21.54% 11,866,000 507,035 -3.4
20.30
26.75
21.25
12 tháng
(2025-08-04) 		-2.52 -11% 41,818,900 -2,347,954 -137.2
20.30
31.59
21.25
24 tháng
(2024-08-08) 		0.85 4.33% 54,656,700 -2,939,864 -160.2
17.15
31.59
21.25
36 tháng
(2023-08-14) 		5.83 40.06% 78,522,000 -3,101,851 -159.7
12.65
31.59
21.25
60 tháng
(2021-08-24) 		8.09 65.69% 116,611,200 -4,140,367 -190.7
11.19
31.59
21.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/07/2015
10.01
 678,820 10.70 10.70 9.97 202,860 111,320 2.3
14/07/2015
10.70
 1,196,170 10.05 10.74 9.89 100,600 19,560 2.1
13/07/2015
10.05
 599,430 9.41 10.05 9.69 25,710 23,720 0.1
10/07/2015
9.41
 726,180 8.80 9.41 8.84 201,750 52,830 3.5
09/07/2015
8.80
 952,940 8.24 8.80 7.99 224,770 150,750 1.5
08/07/2015
8.24
 935,460 7.75 8.28 7.83 256,610 179,580 1.5
07/07/2015
7.75
 676,800 7.27 7.75 7.47 17,980 48,230 -0.6
06/07/2015
7.27
 832,730 6.82 7.27 6.78 231,820 0 4.1
03/07/2015
6.82
 148,780 6.82 6.86 6.74 100 0 0.0
02/07/2015
6.82
 233,450 6.70 6.90 6.70 11,200 0 0.2
01/07/2015
6.70
 63,200 6.78 6.86 6.62 0 0 0
30/06/2015
6.78
 274,040 6.78 6.94 6.70 30,000 0 0.5
29/06/2015
6.78
 398,960 6.50 6.82 6.50 246,000 0 4.1
26/06/2015
6.50
 88,360 6.74 6.74 6.50 0 0 0
25/06/2015
6.74
 49,600 6.70 6.82 6.70 9,940 0 0.2
24/06/2015
6.70
 49,270 6.70 6.74 6.66 32,690 0 0.5
23/06/2015
6.70
 113,060 6.82 6.82 6.70 0 0 0
22/06/2015
6.82
 363,690 6.46 6.86 6.46 91,030 10,080 1.3
19/06/2015
6.46
 86,860 6.46 6.50 6.46 73,760 0 1.2
18/06/2015
6.46
 79,140 6.54 6.58 6.46 20,000 0 0.3
17/06/2015
6.54
 85,600 6.46 6.54 6.46 60,280 0 1.0
16/06/2015
6.46
 96,220 6.46 6.50 6.46 77,700 3,650 1.2
15/06/2015
6.46
 83,620 6.46 6.54 6.42 25,800 0 0.4
12/06/2015
6.46
 150,990 6.34 6.46 6.34 81,230 0 1.3
11/06/2015
6.34
 105,700 6.30 6.46 6.26 30,980 0 0.5
10/06/2015
6.30
 30,630 6.38 6.38 6.18 0 0 0
09/06/2015
6.38
 12,300 6.38 6.38 6.30 0 0 0
08/06/2015
6.38
 213,710 6.42 6.46 6.30 20,000 5,000 0.2
05/06/2015
6.42
 77,490 6.34 6.46 6.34 13,930 0 0.2
04/06/2015
6.34
 97,050 6.26 6.38 6.22 28,370 0 0.4
03/06/2015
6.26
 50,070 6.38 6.46 6.26 3,000 0 0.0
02/06/2015
6.38
 92,910 6.46 6.46 6.30 2,000 0 0.0
01/06/2015
6.46
 19,610 6.46 6.54 6.38 3,000 0 0.0
29/05/2015
6.46
 105,540 6.50 6.58 6.38 400 0 0.0
28/05/2015
6.50
 138,090 6.42 6.54 6.38 0 0 0
27/05/2015
6.42
 38,510 6.54 6.54 6.38 5,000 0 0.1
26/05/2015
6.54
 68,760 6.58 6.58 6.46 280 0 0.0
25/05/2015
6.58
 148,410 6.46 6.62 6.46 122,000 0 2.0
22/05/2015
6.46
 53,460 6.66 6.66 6.46 0 0 0
21/05/2015
6.66
 138,080 6.38 6.66 6.42 55,000 10,000 0.7
20/05/2015
6.38
 166,160 6.26 6.66 6.30 101,000 10,000 1.5
19/05/2015
6.26
 123,180 6.10 6.46 6.10 0 52,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |