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

24.90
0.10
(0.40%)
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) 		1.30 5.53% 4,984,000 941,000 22.8
22.40
25.45
24.90
2 tháng
(2025-11-28) 		2.55 11.46% 8,693,800 -471,400 -8.3
21.30
25.45
24.90
3 tháng
(2025-10-29) 		-0.40 -1.59% 12,924,200 -1,494,500 -32.0
21.30
25.50
24.90
6 tháng
(2025-07-31) 		1.60 6.88% 29,237,800 -3,664,589 -158.4
21.30
31.59
24.90
12 tháng
(2025-02-03) 		5.65 29.52% 36,859,000 -4,469,550 -185.2
17.74
31.59
24.90
24 tháng
(2024-02-07) 		9.11 58.11% 54,300,600 -3,013,186 -140.1
14.93
31.59
24.90
36 tháng
(2023-02-13) 		11.21 82.45% 81,053,700 -5,936,375 -221.5
12.65
31.59
24.90
60 tháng
(2021-02-22) 		14.98 152.61% 119,185,200 -4,901,102 -193.4
9.28
31.59
24.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
19.06
 52,000 20.13 20.13 18.58 1,000 15,000 -0.5
10/04/2025
19.51
 118,500 19.51 19.51 19.20 4,600 2,300 0.1
09/04/2025
18.25
 172,300 16.67 18.25 16.61 7,400 83,800 -2.3
08/04/2025
17.74
 215,200 17.74 18.58 17.68 33,000 2,200 1.0
04/04/2025
18.67
 109,700 18.30 19.12 17.80 2,100 12,300 -0.3
03/04/2025
18.84
 366,200 19.15 19.29 18.84 6,200 46,300 -1.4
02/04/2025
20.25
 33,600 20.25 20.42 20.02 0 11,400 -0.4
01/04/2025
20.19
 8,800 20.11 20.22 20.11 1,400 1,800 -0.0
31/03/2025
19.88
 59,000 19.60 20.05 19.60 2,400 0 0.1
28/03/2025
19.60
 16,000 19.60 19.68 19.54 0 900 -0.0
27/03/2025
19.60
 6,900 19.60 19.71 19.60 100 300 -0.0
26/03/2025
19.60
 32,700 19.60 19.71 19.60 500 0 0.0
25/03/2025
19.60
 43,800 19.71 19.77 19.57 0 0 0
24/03/2025
19.71
 34,600 19.88 19.96 19.71 1,300 0 0.0
21/03/2025
19.88
 33,100 20.11 20.11 19.77 0 0 0
20/03/2025
20.08
 28,500 19.99 20.08 19.88 13,400 0 0.5
19/03/2025
20.02
 13,100 19.94 20.11 19.91 1,900 0 0.1
18/03/2025
19.94
 13,000 19.94 20.13 19.91 1,900 100 0.1
17/03/2025
20.05
 83,800 20.19 20.19 19.88 600 8,900 -0.3
14/03/2025
20.16
 15,500 20.39 20.42 20.11 700 0 0.0
13/03/2025
20.58
 61,400 20.75 20.78 20.39 2,400 41,400 -1.4
12/03/2025
20.75
 29,500 20.56 20.78 20.33 14,700 0 0.5
11/03/2025
20.67
 22,300 20.84 20.84 20.47 6,600 5,590 0.0
10/03/2025
20.70
 18,000 21.03 21.18 20.56 1,700 1,200 0.0
07/03/2025
20.81
 12,500 20.78 20.84 20.67 3,900 8,100 -0.2
06/03/2025
20.67
 30,800 20.58 20.87 20.58 7,200 0 0.3
05/03/2025
20.67
 19,500 20.75 20.78 20.61 900 0 0.0
04/03/2025
20.75
 31,500 20.56 20.75 20.50 4,800 0 0.2
03/03/2025
20.75
 38,800 20.39 20.84 20.39 9,100 0 0.3
28/02/2025
20.47
 29,300 20.78 20.78 20.44 4,700 700 0.1
27/02/2025
20.56
 51,200 20.50 20.56 20.44 1,000 26,100 -0.9
26/02/2025
20.50
 69,300 20.58 20.72 20.30 300 2,600 -0.1
25/02/2025
20.58
 101,100 21.26 21.26 20.56 16,400 11,810 0.2
24/02/2025
21.26
 29,900 21.26 21.26 21.06 10,000 600 0.4
21/02/2025
21.26
 54,100 21.40 21.51 21.12 24,800 300 0.9
20/02/2025
21.29
 178,200 21.12 21.57 21.09 33,800 37,600 -0.2
19/02/2025
21.06
 68,000 21.29 21.29 20.89 34,000 24,400 0.4
18/02/2025
21.06
 243,200 20.81 21.12 20.30 81,400 110,560 -1.1
17/02/2025
20.44
 138,800 20.78 20.78 20.44 62,500 56,000 0.2
14/02/2025
20.56
 42,200 20.64 20.95 20.56 17,800 20,000 -0.1
13/02/2025
20.67
 61,600 21.12 21.12 20.56 30,300 1,000 1.1
12/02/2025
20.81
 196,300 19.99 20.84 19.88 38,400 71,000 -1.2
11/02/2025
19.99
 74,700 19.99 20.27 19.77 21,700 31,500 -0.3
10/02/2025
19.99
 70,400 20.25 20.56 19.99 14,000 8,300 0.2
07/02/2025
20.19
 140,900 19.60 20.78 19.43 8,000 47,600 -1.4
06/02/2025
19.51
 128,300 19.37 19.51 19.04 53,400 75,000 -0.7
05/02/2025
19.37
 9,700 19.37 19.37 19.26 5,800 0 0.2
04/02/2025
19.40
 66,000 19.51 19.51 19.09 32,200 1,300 1.1
03/02/2025
19.15
 12,100 18.92 19.26 18.92 7,200 300 0.2
24/01/2025
18.89
 14,600 19.15 19.15 18.89 6,000 8,700 -0.1
23/01/2025
19.15
 11,000 18.95 19.15 18.95 2,000 2,700 -0.0
22/01/2025
18.95
 12,900 19.15 19.15 18.95 0 2,700 -0.1
21/01/2025
19.12
 17,700 19.09 19.65 19.09 0 1,900 -0.1
20/01/2025
19.06
 8,200 19.37 19.37 19.06 0 1,700 -0.1
17/01/2025
19.37
 51,200 19.23 19.49 19.23 26,800 0 0.9
16/01/2025
19.37
 12,000 19.20 19.43 19.20 1,000 0 0.0
15/01/2025
19.32
 53,900 19.01 19.71 19.01 30,500 4,100 0.9
14/01/2025
19.01
 7,500 19.15 19.15 18.98 2,300 0 0.1
13/01/2025
19.20
 43,800 19.20 19.20 18.70 17,200 42,000 -0.8
10/01/2025
19.32
 35,700 18.92 19.43 18.75 26,000 6,000 0.7
09/01/2025
18.84
 5,200 19.04 19.04 18.73 2,000 0 0.1
08/01/2025
19.04
 800 19.04 19.04 18.64 0 0 0
07/01/2025
19.09
 19,200 18.87 19.12 18.84 9,800 3,200 0.2
06/01/2025
18.87
 6,200 19.15 19.15 18.87 0 0 0
03/01/2025
19.15
 38,500 18.89 19.15 18.87 18,000 30,800 -0.4
02/01/2025
19.15
 200 18.98 19.15 18.98 0 0 0
31/12/2024
19.06
 93,600 19.01 19.35 18.95 37,100 80,200 -1.5
30/12/2024
19.06
 12,200 19.15 19.32 19.06 3,000 500 0.1
27/12/2024
19.15
 17,000 19.15 19.43 19.15 1 3,000 -0.1
26/12/2024
19.15
 47,800 19.09 19.20 19.04 1,100 20,100 -0.6
25/12/2024
19.32
 20,500 19.18 19.43 19.06 0 1,500 -0.1
24/12/2024
19.15
 9,200 19.37 19.40 19.15 0 400 -0.0
23/12/2024
19.37
 35,900 19.40 19.40 19.12 20,800 500 0.7
20/12/2024
19.40
 2,700 18.98 19.40 18.98 0 0 0
19/12/2024
19.06
 53,300 18.70 19.37 18.64 42,100 40,500 0.1
18/12/2024
19.20
 29,000 19.26 19.26 18.36 9,200 21,500 -0.4
17/12/2024
19.40
 2,600 19.54 19.54 19.40 600 400 0.0
16/12/2024
19.68
 9,000 19.65 19.71 19.54 4,600 0 0.2
13/12/2024
19.65
 48,200 19.04 19.82 19.04 34,500 22,700 0.4
12/12/2024
19.49
 34,000 19.29 19.49 19.29 26,900 1,000 0.9
11/12/2024
19.29
 35,300 19.15 19.60 19.15 22,600 25,300 -0.1
10/12/2024
19.49
 12,100 19.68 19.68 19.32 7,200 0 0.2
09/12/2024
19.32
 15,300 19.54 19.54 19.32 6,000 0 0.2
06/12/2024
19.54
 37,100 19.65 19.65 19.51 16,100 24,800 -0.3
05/12/2024
19.51
 36,800 19.35 19.99 19.35 20,100 1,900 0.6
04/12/2024
19.35
 67,400 20.05 20.05 19.26 36,000 25,400 0.4
03/12/2024
19.65
 76,900 19.63 20.13 19.26 19,900 2,400 0.6
02/12/2024
19.63
 26,900 19.65 19.71 19.54 14,400 5,800 0.3
29/11/2024
19.63
 84,700 18.73 19.94 18.73 15,400 3,600 0.4
28/11/2024
18.64
 1,900 18.30 18.64 18.30 600 0 0.0
27/11/2024
18.33
 3,300 18.30 18.58 18.30 0 0 0
26/11/2024
18.70
 14,900 18.81 18.81 18.58 9,700 900 0.3
25/11/2024
18.42
 6,500 18.47 18.58 18.33 0 0 0
22/11/2024
18.47
 10,700 18.53 18.53 18.28 5,000 300 0.2
21/11/2024
18.53
 10,900 18.36 18.58 18.30 2,300 2,300 -0.0
20/11/2024
18.70
 28,000 18.08 18.70 17.99 15,000 15,300 -0.0
19/11/2024
18.22
 15,200 18.70 18.70 18.19 4,400 9,500 -0.2
18/11/2024
18.73
 37,500 18.73 18.75 18.13 23,400 9,700 0.5
15/11/2024
18.75
 24,400 18.05 18.75 18.05 16,300 200 0.5
14/11/2024
18.33
 13,100 18.58 18.58 18.30 10,500 900 0.3

Chính sách bảo mật | Điều khoản sử dụng |