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

22.80
-0.20
(-0.87%)
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)
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
25/11/2013
3.99
 174,790 3.82 4.03 3.86 10 0 0.0
22/11/2013
3.82
 183,460 3.61 3.86 3.61 51,500 3,000 0.5
21/11/2013
3.61
 225,510 3.61 3.86 3.58 0 0 0
20/11/2013
3.61
 30,330 3.58 3.61 3.58 0 0 0
19/11/2013
3.58
 24,280 3.58 3.61 3.55 0 4,120 -0.0
18/11/2013
3.58
 74,110 3.48 3.58 3.44 0 0 0
15/11/2013
3.48
 9,640 3.51 3.51 3.48 0 0 0
14/11/2013
3.51
 11,940 3.51 3.51 3.48 0 0 0
13/11/2013
3.51
 18,100 3.55 3.61 3.48 0 0 0
12/11/2013
3.55
 163,860 3.44 3.55 3.44 0 0 0
11/11/2013
3.44
 63,460 3.44 3.48 3.41 0 0 0
08/11/2013
3.44
 101,490 3.48 3.51 3.44 0 0 0
07/11/2013
3.48
 63,950 3.51 3.51 3.44 1,000 0 0.0
06/11/2013
3.51
 117,740 3.44 3.51 3.44 0 0 0
05/11/2013
3.44
 120,370 3.48 3.51 3.44 0 0 0
04/11/2013
3.48
 72,480 3.48 3.48 3.44 100 0 0.0
01/11/2013
3.48
 76,850 3.48 3.51 3.44 0 0 0
31/10/2013
3.48
 50,250 3.55 3.55 3.44 0 0 0
30/10/2013
3.55
 100,700 3.41 3.58 3.44 0 0 0
29/10/2013
3.41
 19,050 3.41 3.41 3.34 0 0 0
28/10/2013
3.41
 84,620 3.44 3.48 3.37 0 0 0
25/10/2013
3.44
 43,830 3.48 3.55 3.37 0 0 0
24/10/2013
3.48
 182,750 3.30 3.51 3.30 0 1,000 -0.0
23/10/2013
3.30
 20,310 3.24 3.37 3.24 0 0 0
22/10/2013
3.24
 4,670 3.30 3.34 3.24 0 0 0
21/10/2013
3.30
 60,340 3.24 3.37 3.24 2,000 0 0.0
18/10/2013
3.24
 11,290 3.30 3.34 3.24 0 0 0
17/10/2013
3.30
 48,860 3.13 3.30 3.13 0 0 0
16/10/2013
3.13
 12,540 3.17 3.17 3.10 0 0 0
15/10/2013
3.17
 18,020 3.13 3.17 3.10 0 0 0
14/10/2013
3.13
 4,940 3.17 3.17 3.10 0 0 0
11/10/2013
3.17
 35,130 3.13 3.17 3.06 0 0 0
10/10/2013
3.13
 25,570 3.13 3.13 3.06 0 0 0
09/10/2013
3.13
 2,750 3.17 3.17 3.06 0 0 0
08/10/2013
3.17
 14,230 3.13 3.17 3.13 0 0 0
07/10/2013
3.13
 23,510 3.06 3.17 3.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |