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

23.95
-0.55
(-2.24%)
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
(2026-03-30) 		0.60 2.51% 2,077,700 -10,231 -0.8
23.55
24.50
23.95
2 tháng
(2026-03-02) 		0.95 4.03% 5,098,800 99,869 1.7
21.90
24.50
23.95
3 tháng
(2026-01-29) 		-2.10 -7.89% 8,903,600 274,969 6.0
21.90
26.75
23.95
6 tháng
(2025-10-31) 		0.20 0.82% 22,053,500 -1,042,331 -21.6
21.30
26.75
23.95
12 tháng
(2025-05-05) 		4.85 24.65% 42,222,200 -3,838,021 -169.0
19.65
31.59
23.95
24 tháng
(2024-05-09) 		8.17 50.03% 57,814,200 -3,242,980 -150.0
16.01
31.59
23.95
36 tháng
(2023-05-15) 		9.50 63.32% 87,287,800 -6,008,217 -225.8
12.65
31.59
23.95
60 tháng
(2021-05-25) 		15.03 158.73% 123,927,800 -4,349,733 -181.0
9.33
31.59
23.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
18.58
 12,500 18.36 18.58 18.13 109,400 100,250 0.3
12/11/2024
18.70
 6,800 18.81 18.81 18.30 1,200 5,400 -0.1
11/11/2024
18.81
 13,000 18.02 18.81 18.02 6,000 0 0.2
08/11/2024
18.47
 10,000 18.64 18.64 18.47 0 2,800 -0.1
07/11/2024
18.64
 9,300 18.58 18.64 18.30 8,000 1,100 0.2
06/11/2024
18.53
 7,800 18.25 18.56 18.25 0 0 0
05/11/2024
18.25
 7,800 18.16 18.30 18.13 4,300 2,600 0.1
04/11/2024
18.58
 32,500 18.28 18.58 18.02 11,900 19,900 -0.3
01/11/2024
18.30
 28,700 18.67 18.87 18.30 18,700 300 0.6
31/10/2024
18.75
 59,900 18.25 18.81 18.16 58,700 500 1.9
30/10/2024
18.53
 58,300 18.13 18.53 18.11 52,700 0 1.7
29/10/2024
18.11
 60,800 17.74 18.11 17.71 21,600 9,000 0.4
28/10/2024
17.68
 19,700 17.68 17.71 17.63 16,500 0 0.5
25/10/2024
17.66
 20,900 17.63 17.71 17.57 10,500 200 0.3
24/10/2024
17.57
 68,600 17.68 17.74 17.40 43,800 200 1.4
23/10/2024
17.63
 34,800 17.60 17.77 17.49 19,100 200 0.6
22/10/2024
17.54
 32,200 17.46 17.66 17.35 10,000 200 0.3
21/10/2024
17.49
 32,500 17.49 17.63 17.46 25,900 0 0.8
18/10/2024
17.60
 27,400 17.26 17.60 17.26 19,800 0 0.6
17/10/2024
17.54
 13,900 17.66 17.66 17.37 2,900 0 0.1
16/10/2024
17.54
 39,300 17.29 17.63 17.09 27,000 3,000 0.7
15/10/2024
17.29
 43,900 17.23 17.43 17.23 0 0 0
14/10/2024
17.23
 93,700 17.43 17.43 16.90 7,500 5,000 0.1
11/10/2024
17.35
 36,000 17.54 17.63 17.29 6,500 1,000 0.2
10/10/2024
17.54
 152,400 17.71 17.80 17.26 14,600 0 0.5
09/10/2024
17.74
 21,200 17.77 17.77 17.57 8,100 0 0.3
08/10/2024
17.74
 73,000 18.08 18.08 17.54 38,800 0 1.2
07/10/2024
17.77
 108,400 17.85 17.97 17.57 21,500 3,000 0.6
04/10/2024
17.80
 47,100 18.02 18.02 17.71 29,900 800 0.9
03/10/2024
17.68
 27,700 18.13 18.13 17.68 700 200 0.0
02/10/2024
18.02
 27,100 17.66 18.22 17.66 0 2,800 -0.1
01/10/2024
18.08
 61,300 18.30 18.33 18.02 600 0 0.0
30/09/2024
18.28
 16,900 18.33 18.39 18.19 100 0 0.0
27/09/2024
18.33
 79,700 18.02 18.39 18.02 5,400 700 0.2
26/09/2024
18.02
 63,000 17.82 18.11 17.82 16,100 800 0.5
25/09/2024
17.91
 74,300 17.66 17.91 17.54 42,300 700 1.3
24/09/2024
17.66
 41,100 17.60 17.82 17.43 8,200 500 0.2
23/09/2024
17.60
 14,600 17.40 17.71 17.40 1,700 100 0.0
20/09/2024
17.57
 51,700 17.12 17.66 17.12 7,900 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |