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

23
0.35
(1.55%)
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
(2026-02-11) 		-2 -8.11% 2,746,300 168,800 3.9
21.90
24.90
23
2 tháng
(2026-01-12) 		-1.10 -4.63% 8,960,800 1,010,200 24.5
21.90
26.75
23
3 tháng
(2025-12-15) 		0.95 4.38% 12,326,900 1,209,400 29.9
21.30
26.75
23
6 tháng
(2025-09-15) 		-4.70 -17.18% 22,690,600 -406,300 -4.1
21.30
28.10
23
12 tháng
(2025-03-18) 		2.71 13.61% 40,766,300 -3,927,790 -171.8
17.74
31.59
23
24 tháng
(2024-03-25) 		7.50 49.52% 58,225,300 -2,572,849 -129.8
14.93
31.59
23
36 tháng
(2023-03-29) 		8.31 58% 86,582,300 -5,351,377 -207.4
12.65
31.59
23
60 tháng
(2021-04-08) 		12.44 121.79% 122,284,300 -4,215,302 -177.5
9.28
31.59
23
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
19.94
 34,400 20.05 20.08 18.64 2,600 2,100 0.0
23/05/2025
19.74
 18,300 19.85 19.85 19.68 5,000 3,600 0.0
22/05/2025
19.71
 26,100 19.99 19.99 19.71 9,000 0 0
21/05/2025
19.85
 54,000 19.74 19.99 19.71 3,600 200 0.1
20/05/2025
19.74
 37,700 19.94 19.96 19.71 3,700 25,000 -0.7
19/05/2025
19.94
 57,200 19.82 19.99 19.65 0 100 0
16/05/2025
19.71
 22,000 19.91 19.91 19.68 0 0 0
15/05/2025
19.85
 51,800 19.77 19.85 19.65 0 2,100 0
14/05/2025
19.80
 31,700 19.88 19.88 19.63 1,100 0 0
13/05/2025
19.88
 44,700 19.99 19.99 19.71 0 0 0
12/05/2025
19.82
 43,600 19.94 20.11 19.80 300 6,400 0
09/05/2025
19.94
 47,100 20.25 20.25 19.94 100 1,400 0
08/05/2025
20.22
 80,700 20.16 20.27 20.11 100 20,600 0
07/05/2025
20.13
 34,100 20.13 20.13 19.99 600 0 0
06/05/2025
20.02
 115,900 19.51 20.22 19.51 5,200 5,500 0
05/05/2025
19.65
 24,500 19.68 19.68 19.63 4,300 8,500 0
29/04/2025
19.63
 22,100 19.51 19.68 19.51 0 0 0
28/04/2025
19.51
 6,600 19.54 19.54 19.37 0 0 0
25/04/2025
19.60
 7,600 19.60 19.60 19.40 0 0 0
24/04/2025
19.60
 19,000 19.43 19.71 19.43 4,300 0 0.1
23/04/2025
19.57
 10,700 19.20 19.60 19.20 1,500 0 0.1
22/04/2025
19.15
 22,100 19.71 19.71 18.36 0 4,000 -0.1
21/04/2025
19.68
 48,100 19.32 19.71 19.32 1,100 0 0.0
18/04/2025
19.29
 43,000 19.63 19.63 19.06 0 300 -0.0
17/04/2025
19.04
 17,700 19.71 19.71 18.92 11,000 10,000 0.0
16/04/2025
19.09
 22,600 19.15 19.40 18.98 9,700 700 0.3
15/04/2025
19.09
 111,600 19.06 19.15 18.87 500 63,700 -2.1
14/04/2025
19.12
 66,200 19.09 19.12 18.95 7,700 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |