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)
25/04/2014
4.10
 14,240 4.06 4.16 4.06 100 0 0.0
24/04/2014
4.06
 23,340 4.06 4.06 3.99 2,000 0 0.0
23/04/2014
4.06
 16,240 4.10 4.13 4.03 0 150 -0.0
22/04/2014
4.10
 29,160 4.06 4.10 3.99 0 0 0
21/04/2014
4.06
 43,630 4.20 4.20 4.06 0 0 0
18/04/2014
4.20
 43,400 4.37 4.37 4.13 0 0 0
17/04/2014
4.37
 24,080 4.23 4.37 4.30 2,500 0 0.0
16/04/2014
4.23
 130,240 4.47 4.47 4.16 2,000 0 0.0
15/04/2014
4.47
 125,090 4.65 4.65 4.47 0 0 0
14/04/2014
4.65
 56,750 4.82 4.82 4.65 0 3,300 -0.0
11/04/2014
4.82
 105,780 4.68 4.92 4.58 0 0 0
10/04/2014
4.68
 117,910 4.68 4.72 4.65 0 0 0
08/04/2014
4.68
 81,480 4.72 4.75 4.65 0 0 0
07/04/2014
4.72
 119,040 4.68 4.72 4.61 5,000 0 0.1
04/04/2014
4.68
 83,310 4.72 4.72 4.61 0 1,130 -0.0
03/04/2014
4.72
 96,970 4.58 4.72 4.54 1,110 870 0.0
02/04/2014
4.58
 345,110 4.78 4.82 4.47 0 0 0
01/04/2014
4.78
 475,790 5.13 5.13 4.78 200 0 0.0
31/03/2014
5.13
 131,480 5.34 5.44 5.13 0 0 0
28/03/2014
5.34
 282,710 5.23 5.44 5.23 15,800 19,390 -0.1
27/03/2014
5.23
 206,010 5.37 5.44 5.09 0 5,000 -0.1
26/03/2014
5.37
 670,590 5.03 5.37 5.30 0 1,280 -0.0
25/03/2014
5.03
 505,850 4.72 5.03 4.78 18,360 0 0.3
24/03/2014
4.72
 277,440 4.72 4.75 4.65 5,000 2,060 0.0
21/03/2014
4.72
 137,180 4.72 4.75 4.65 100 520 -0.0
20/03/2014
4.72
 80,080 4.72 4.75 4.61 210 0 0.0
19/03/2014
4.72
 165,740 4.68 4.72 4.58 0 5,000 -0.1
18/03/2014
4.68
 140,750 4.72 4.75 4.68 0 0 0
17/03/2014
4.72
 191,460 4.68 4.82 4.72 0 0 0
14/03/2014
4.68
 548,620 4.47 4.78 4.58 5,100 0 0.1
13/03/2014
4.47
 55,230 4.58 4.58 4.47 0 0 0
12/03/2014
4.58
 18,370 4.58 4.58 4.51 0 0 0
11/03/2014
4.58
 72,960 4.58 4.65 4.51 0 0 0
10/03/2014
4.58
 49,060 4.58 4.58 4.47 2,000 0 0.0
07/03/2014
4.58
 36,280 4.58 4.61 4.51 0 0 0
06/03/2014
4.58
 34,260 4.58 4.61 4.54 0 0 0
05/03/2014
4.58
 21,780 4.61 4.61 4.54 0 0 0
04/03/2014
4.61
 19,420 4.44 4.61 4.41 0 0 0
03/03/2014
4.44
 51,450 4.75 4.75 4.44 0 0 0
28/02/2014
4.75
 21,240 4.61 4.75 4.58 0 0 0
27/02/2014
4.61
 28,590 4.78 4.92 4.61 50 0 0.0
26/02/2014
4.78
 109,780 4.47 4.78 4.44 520 0 0.0
25/02/2014
4.47
 16,810 4.47 4.51 4.44 0 0 0
24/02/2014
4.47
 18,480 4.51 4.54 4.44 0 0 0
21/02/2014
4.51
 14,250 4.51 4.54 4.44 0 0 0
20/02/2014
4.51
 61,400 4.51 4.58 4.41 8,810 0 0.1
19/02/2014
4.51
 43,480 4.47 4.54 4.47 3,890 0 0.1
18/02/2014
4.47
 21,780 4.47 4.54 4.44 0 0 0
17/02/2014
4.47
 49,890 4.54 4.61 4.47 0 0 0
14/02/2014
4.54
 33,190 4.61 4.61 4.51 0 0 0
13/02/2014
4.61
 27,600 4.65 4.65 4.51 0 0 0
12/02/2014
4.65
 103,420 4.37 4.65 4.37 0 0 0
11/02/2014
4.37
 98,380 4.34 4.47 4.34 0 6,000 -0.1
10/02/2014
4.34
 43,020 4.30 4.34 4.27 0 0 0
07/02/2014
4.30
 22,950 4.30 4.34 4.27 0 0 0
06/02/2014
4.30
 6,130 4.23 4.30 4.13 0 50 -0.0
27/01/2014
4.23
 32,820 4.30 4.34 4.23 0 0 0
24/01/2014
4.30
 10,100 4.30 4.34 4.27 50 0 0.0
23/01/2014
4.30
 20,820 4.27 4.30 4.27 0 0 0
22/01/2014
4.27
 117,610 4.20 4.34 4.20 0 0 0
21/01/2014
4.20
 24,250 4.27 4.27 4.16 0 0 0
20/01/2014
4.27
 71,250 4.34 4.34 4.27 0 0 0
17/01/2014
4.34
 26,620 4.27 4.34 4.27 0 0 0
16/01/2014
4.27
 40,530 4.37 4.37 4.27 0 0 0
15/01/2014
4.37
 45,620 4.30 4.41 4.30 8,000 0 0.1
14/01/2014
4.30
 64,010 4.37 4.41 4.30 1,850 0 0.0
13/01/2014
4.37
 21,660 4.34 4.41 4.30 1,170 0 0.0
10/01/2014
4.34
 10,830 4.34 4.41 4.34 1,880 2,600 -0.0
09/01/2014
4.34
 14,910 4.44 4.44 4.30 0 0 0
08/01/2014
4.44
 4,110 4.44 4.44 4.30 0 0 0
07/01/2014
4.44
 40,840 4.30 4.58 4.30 0 0 0
06/01/2014
4.30
 5,590 4.34 4.37 4.30 0 0 0
03/01/2014
4.34
 6,680 4.41 4.41 4.30 0 0 0
02/01/2014
4.41
 6,580 4.41 4.41 4.34 870 0 0.0
31/12/2013
4.41
 19,670 4.20 4.41 4.06 100 0 0.0
30/12/2013
4.20
 20,280 4.47 4.47 4.16 2,000 0 0.0
27/12/2013
4.47
 3,130 4.54 4.54 4.37 0 0 0
26/12/2013
4.54
 6,310 4.54 4.58 4.47 2,000 0 0.0
25/12/2013
4.54
 3,820 4.47 4.54 4.44 1,030 0 0.0
24/12/2013
4.47
 81,680 4.68 4.68 4.37 2,000 0 0.0
23/12/2013
4.68
 11,400 5.03 5.03 4.68 0 0 0
20/12/2013
5.03
 367,630 4.92 5.16 4.92 321,040 0 4.7
19/12/2013
4.92
 63,490 4.75 4.96 4.82 43,240 0 0.6
18/12/2013
4.75
 104,680 4.47 4.78 4.47 33,300 0 0.4
17/12/2013
4.47
 135,980 4.30 4.51 4.27 35,340 0 0.5
16/12/2013
4.30
 99,850 4.44 4.47 4.27 83,050 0 1.1
13/12/2013
4.44
 74,260 4.44 4.44 4.37 45,670 0 0.6
12/12/2013
4.44
 51,900 4.44 4.44 4.30 40,600 0 0.5
11/12/2013
4.44
 121,890 4.41 4.44 4.30 76,160 15,000 0.8
10/12/2013
4.41
 154,790 4.44 4.47 4.37 124,960 0 1.6
09/12/2013
4.44
 106,550 4.27 4.44 4.27 41,200 0 0.5
06/12/2013
4.27
 134,330 4.27 4.41 4.23 45,710 0 0.6
05/12/2013
4.27
 40,320 4.20 4.27 4.13 27,160 0 0.3
04/12/2013
4.20
 247,190 4.06 4.34 4.03 54,450 0 0.6
03/12/2013
4.06
 77,490 4.03 4.06 3.99 36,000 0 0.4
02/12/2013
4.03
 64,300 4.03 4.06 3.96 37,220 10 0.4
29/11/2013
4.03
 30,380 4.03 4.10 3.92 0 0 0
28/11/2013
4.03
 99,460 4.10 4.10 4.03 75,020 0 0.9
27/11/2013
4.10
 215,150 4.10 4.20 3.99 131,410 0 1.6
26/11/2013
4.10
 135,450 3.99 4.13 3.92 53,890 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |